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, 2005 8.026 8.416 8.026 8.339 71,235 +0.35(+4.41%)
Oct 28, 2005 8.087 8.255 7.957 7.987 44,310 -0.10(-1.23%)
Oct 27, 2005 8.125 8.400 8.048 8.087 68,360 -0.04(-0.47%)
Oct 26, 2005 8.515 8.530 8.064 8.125 120,382 -0.38(-4.50%)
Oct 25, 2005 8.530 8.561 8.492 8.508 92,541 +0.04(+0.45%)
Oct 24, 2005 8.500 8.515 8.385 8.469 44,571 -0.01(-0.09%)
Oct 21, 2005 8.492 8.492 8.431 8.477 40,258 -0.02(-0.27%)
Oct 20, 2005 8.485 8.530 8.446 8.500 122,212 +0.05(+0.63%)
Oct 19, 2005 8.377 8.576 8.301 8.446 81,169 +0.03(+0.36%)
Oct 18, 2005 8.416 8.553 8.385 8.416 84,568 +0.08(+0.92%)
Oct 17, 2005 8.500 8.523 8.293 8.339 82,215 -0.16(-1.89%)
Oct 14, 2005 8.538 8.569 8.416 8.500 55,158 +0.00(+0.00%)
Oct 13, 2005 8.645 8.676 8.416 8.500 94,109 -0.09(-1.07%)
Oct 12, 2005 8.722 8.745 8.592 8.592 32,284 -0.17(-1.92%)
Oct 11, 2005 8.783 8.806 8.683 8.760 98,161 +0.02(+0.18%)
Oct 10, 2005 8.852 8.852 8.722 8.745 52,283 -0.06(-0.70%)
Oct 07, 2005 9.028 9.042 8.553 8.806 115,153 -0.21(-2.37%)
Oct 06, 2005 9.296 9.303 9.005 9.020 20,913 -0.28(-2.96%)
Oct 05, 2005 9.265 9.296 9.181 9.296 49,799 -0.03(-0.33%)
Oct 04, 2005 9.517 9.563 9.188 9.326 62,609 -0.13(-1.38%)
Oct 03, 2005 9.594 9.686 9.449 9.456 87,966 -0.11(-1.12%)
Sep 30, 2005 9.525 9.670 9.487 9.563 94,371 -0.01(-0.08%)
Sep 29, 2005 9.609 9.793 9.563 9.571 51,106 -0.04(-0.40%)
Sep 28, 2005 9.678 9.724 9.609 9.609 65,354 -0.10(-1.02%)
Sep 27, 2005 9.602 9.739 9.602 9.709 76,987 +0.11(+1.12%)
Sep 26, 2005 9.632 9.823 9.594 9.602 45,355 +0.01(+0.08%)
Sep 23, 2005 9.594 9.640 9.525 9.594 53,067 +0.02(+0.24%)
Sep 22, 2005 9.755 9.846 9.563 9.571 47,447 -0.24(-2.42%)
Sep 21, 2005 10.03 10.09 9.785 9.808 33,069 -0.23(-2.29%)
Sep 20, 2005 10.23 10.23 10.03 10.04 26,795 -0.14(-1.35%)
Sep 19, 2005 10.10 10.20 10.04 10.18 39,735 +0.08(+0.83%)
Sep 16, 2005 10.06 10.14 10.04 10.09 74,242 +0.01(+0.08%)
Sep 15, 2005 10.34 10.35 9.992 10.08 43,656 -0.26(-2.52%)
Sep 14, 2005 10.32 10.78 9.999 10.34 87,574 +0.08(+0.82%)
Sep 13, 2005 10.54 10.59 10.22 10.26 42,741 -0.33(-3.11%)
Sep 12, 2005 10.49 10.62 10.41 10.59 57,250 +0.11(+1.02%)
Sep 09, 2005 10.71 10.72 10.39 10.48 25,618 -0.19(-1.79%)
Sep 08, 2005 10.50 10.70 10.49 10.67 43,395 +0.23(+2.20%)
Sep 07, 2005 10.12 10.49 10.12 10.44 37,251 +0.21(+2.09%)
Sep 06, 2005 10.40 10.40 9.961 10.23 64,831 -0.14(-1.33%)
Sep 02, 2005 10.60 10.79 10.28 10.37 33,984 -0.07(-0.66%)
Sep 01, 2005 9.938 10.44 9.915 10.44 107,703 +0.50(+5.00%)
Aug 31, 2005 10.20 10.21 9.716 9.938 90,450 -0.31(-2.99%)
Aug 30, 2005 10.31 10.39 10.21 10.24 51,499 -0.12(-1.18%)
Aug 29, 2005 10.25 10.40 10.25 10.37 43,002 +0.11(+1.04%)
Aug 26, 2005 10.46 10.50 10.25 10.26 75,680 -0.24(-2.26%)
Aug 25, 2005 10.74 10.77 10.42 10.50 53,721 -0.27(-2.49%)
Aug 24, 2005 10.73 10.79 10.64 10.76 29,540 +0.04(+0.36%)
Aug 23, 2005 10.77 10.82 10.66 10.73 97,508 -0.02(-0.14%)
Aug 22, 2005 10.84 10.88 10.72 10.74 78,163 -0.10(-0.92%)
Aug 19, 2005 10.93 10.93 10.83 10.84 51,368 -0.14(-1.26%)
Aug 18, 2005 10.90 11.09 10.83 10.98 65,746 +0.11(+1.06%)
Aug 17, 2005 10.99 11.08 10.83 10.86 96,985 -0.20(-1.80%)
Aug 16, 2005 11.09 11.17 10.93 11.06 64,308 -0.07(-0.62%)
Aug 15, 2005 11.41 11.48 10.94 11.13 146,393 -0.18(-1.56%)
Aug 12, 2005 11.36 11.39 11.10 11.31 164,169 +0.58(+5.42%)
Aug 11, 2005 10.60 10.75 10.60 10.73 136,459 +0.21(+1.96%)
Aug 10, 2005 10.37 10.63 10.37 10.52 197,892 +0.15(+1.48%)
Aug 09, 2005 10.30 10.44 10.30 10.37 92,802 +0.08(+0.74%)
Aug 08, 2005 10.15 10.30 10.15 10.29 127,440 +0.17(+1.66%)
Aug 05, 2005 10.01 10.17 10.01 10.12 69,013 +0.17(+1.69%)
Aug 04, 2005 9.931 10.06 9.931 9.953 95,286 +0.00(+0.00%)
Aug 03, 2005 9.953 10.02 9.900 9.953 52,413 +0.01(+0.08%)
Aug 02, 2005 9.946 10.06 9.908 9.946 146,654 +0.06(+0.62%)
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.