Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

123.22 +0.41 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.560 9.751 9.552 9.636 40,011 +0.08(+0.80%)
Oct 30, 2002 9.636 9.652 9.445 9.560 46,418 -0.06(-0.64%)
Oct 29, 2002 9.751 9.751 9.445 9.621 64,723 -0.11(-1.18%)
Oct 28, 2002 9.560 10.17 9.522 9.736 90,090 +0.25(+2.66%)
Oct 25, 2002 9.522 9.560 9.445 9.483 38,834 +0.00(+0.00%)
Oct 24, 2002 9.177 10.02 9.063 9.483 313,682 +1.57(+19.81%)
Oct 23, 2002 8.114 8.114 7.434 7.916 233,398 -0.19(-2.36%)
Oct 22, 2002 8.183 8.344 8.069 8.107 126,440 -0.08(-0.93%)
Oct 21, 2002 8.413 8.512 8.091 8.183 55,701 -0.23(-2.73%)
Oct 18, 2002 7.954 8.428 7.946 8.413 16,605 +0.54(+6.80%)
Oct 17, 2002 7.656 7.877 7.571 7.877 67,339 +0.23(+3.00%)
Oct 16, 2002 7.418 7.747 7.227 7.648 46,941 +0.23(+3.09%)
Oct 15, 2002 7.426 7.495 7.189 7.418 45,372 +0.15(+2.00%)
Oct 14, 2002 7.472 7.472 7.197 7.273 38,049 -0.22(-2.96%)
Oct 11, 2002 7.128 7.610 7.128 7.495 37,657 +0.37(+5.26%)
Oct 10, 2002 7.265 7.265 6.845 7.120 44,456 -0.15(-2.00%)
Oct 09, 2002 7.839 7.923 7.265 7.265 36,480 -0.57(-7.32%)
Oct 08, 2002 7.916 8.023 7.763 7.839 28,896 -0.11(-1.35%)
Oct 07, 2002 8.023 8.046 7.877 7.946 78,845 -0.08(-0.95%)
Oct 04, 2002 7.992 8.030 7.877 8.023 50,079 +0.14(+1.75%)
Oct 03, 2002 8.107 8.221 7.824 7.885 41,318 -0.21(-2.55%)
Oct 02, 2002 8.153 8.260 7.992 8.091 79,891 -0.06(-0.75%)
Oct 01, 2002 8.030 8.168 7.763 8.153 100,420 +0.16(+2.01%)
Sep 30, 2002 8.336 8.336 7.763 7.992 171,420 -0.37(-4.39%)
Sep 27, 2002 8.405 8.428 8.221 8.359 62,762 -0.05(-0.55%)
Sep 26, 2002 8.275 8.520 8.275 8.405 30,989 +0.21(+2.52%)
Sep 25, 2002 8.137 8.206 7.824 8.199 73,876 +0.07(+0.85%)
Sep 24, 2002 8.221 8.221 8.130 8.130 59,101 -0.17(-2.03%)
Sep 23, 2002 8.688 8.688 8.298 8.298 59,755 -0.41(-4.74%)
Sep 20, 2002 8.795 8.887 8.642 8.711 80,676 -0.01(-0.09%)
Sep 19, 2002 8.795 8.826 8.665 8.719 2,392,823 -0.08(-0.87%)
Sep 18, 2002 9.139 9.139 8.780 8.795 53,871 -0.34(-3.77%)
Sep 17, 2002 8.757 9.162 8.581 9.139 81,460 +0.39(+4.46%)
Sep 16, 2002 8.719 8.764 8.680 8.749 75,053 -0.02(-0.17%)
Sep 13, 2002 8.604 8.787 8.573 8.764 1,555,989 +0.16(+1.87%)
Sep 12, 2002 8.803 8.803 8.566 8.604 204,893 -0.23(-2.60%)
Sep 11, 2002 8.803 8.925 8.803 8.833 183,057 +0.06(+0.70%)
Sep 10, 2002 8.504 8.795 8.420 8.772 262,949 +0.27(+3.15%)
Sep 09, 2002 8.497 8.520 8.374 8.504 56,747 -0.06(-0.71%)
Sep 06, 2002 8.512 8.757 8.428 8.566 81,329 +0.09(+1.08%)
Sep 05, 2002 8.566 8.711 8.420 8.474 74,530 -0.69(-7.51%)
Sep 04, 2002 9.262 9.346 8.833 9.162 60,539 -0.05(-0.58%)
Sep 03, 2002 9.828 9.828 9.185 9.216 75,315 -0.57(-5.79%)
Aug 30, 2002 10.26 10.29 9.774 9.782 42,757 -0.48(-4.69%)
Aug 29, 2002 10.32 10.59 10.26 10.26 47,071 -0.06(-0.59%)
Aug 28, 2002 10.59 10.63 10.23 10.32 28,373 -0.31(-2.88%)
Aug 27, 2002 10.58 10.71 10.36 10.63 66,292 +0.05(+0.43%)
Aug 26, 2002 10.30 10.59 10.29 10.58 22,489 +0.30(+2.90%)
Aug 23, 2002 10.55 10.56 10.15 10.29 42,495 -0.29(-2.75%)
Aug 22, 2002 10.55 10.59 10.52 10.58 26,412 +0.06(+0.58%)
Aug 21, 2002 10.52 10.59 10.33 10.52 47,071 +0.02(+0.22%)
Aug 20, 2002 10.51 10.55 10.44 10.49 30,858 -0.21(-2.00%)
Aug 16, 2002 10.78 10.78 10.59 10.71 13,860 -0.11(-1.06%)
Aug 15, 2002 10.55 10.86 10.52 10.82 42,495 +0.34(+3.28%)
Aug 14, 2002 10.44 10.48 10.29 10.48 53,478 +0.07(+0.66%)
Aug 13, 2002 10.72 10.74 10.40 10.41 31,642 -0.30(-2.79%)
Aug 12, 2002 10.71 10.71 10.59 10.71 784,532 -0.02(-0.14%)
Aug 07, 2002 10.75 10.75 10.54 10.72 31,119 +0.02(+0.14%)
Aug 06, 2002 9.904 10.74 9.889 10.71 102,773 +0.88(+8.95%)
Aug 05, 2002 10.44 10.57 9.828 9.828 41,710 -0.65(-6.20%)
Aug 02, 2002 10.63 10.63 10.39 10.48 71,261 -0.11(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.