Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Discover Financial Services (NY: DFS )

124.90 +2.14 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2009 8.191 8.221 7.617 7.854 13,745,915 -0.32(-3.93%)
Jun 29, 2009 7.839 8.321 7.694 8.176 17,222,448 +0.60(+7.98%)
Jun 26, 2009 7.786 7.808 7.457 7.571 7,063,100 -0.24(-3.13%)
Jun 25, 2009 7.487 7.824 7.432 7.816 11,527,871 +0.45(+6.13%)
Jun 24, 2009 7.082 7.403 7.036 7.365 10,046,917 +0.34(+4.90%)
Jun 23, 2009 7.166 7.273 6.814 7.021 11,356,176 -0.10(-1.40%)
Jun 22, 2009 7.021 7.495 6.982 7.120 15,648,603 -0.01(-0.11%)
Jun 19, 2009 7.174 7.304 6.914 7.128 11,611,010 +0.04(+0.54%)
Jun 18, 2009 7.342 7.495 6.998 7.090 15,214,235 +0.28(+4.04%)
Jun 17, 2009 6.960 6.982 6.562 6.814 8,695,236 -0.15(-2.09%)
Jun 16, 2009 7.296 7.296 6.944 6.960 7,596,681 -0.26(-3.65%)
Jun 15, 2009 7.044 7.503 7.036 7.223 8,286,403 +0.11(+1.56%)
Jun 12, 2009 7.189 7.365 7.036 7.113 4,406,071 -0.27(-3.63%)
Jun 11, 2009 7.602 7.648 7.250 7.380 7,147,331 -0.07(-0.92%)
Jun 10, 2009 7.434 7.633 7.265 7.449 8,012,919 +0.05(+0.72%)
Jun 09, 2009 7.044 7.480 6.952 7.395 7,782,656 +0.37(+5.34%)
Jun 08, 2009 6.967 7.097 6.845 7.021 8,361,220 -0.18(-2.44%)
Jun 05, 2009 7.373 7.411 7.074 7.197 5,458,867 -0.02(-0.32%)
Jun 04, 2009 7.258 7.311 7.059 7.220 9,153,332 +0.02(+0.32%)
Jun 03, 2009 7.296 7.434 7.151 7.197 8,306,335 -0.18(-2.39%)
Jun 02, 2009 7.671 7.678 7.281 7.373 9,513,599 -0.34(-4.46%)
Jun 01, 2009 7.449 7.954 7.411 7.717 16,829,260 +0.41(+5.54%)
May 29, 2009 6.982 7.342 6.784 7.311 18,613,464 +0.35(+5.05%)
May 28, 2009 6.875 6.967 6.566 6.960 10,716,691 +0.37(+5.57%)
May 27, 2009 6.837 6.990 6.570 6.592 11,430,083 -0.21(-3.04%)
May 26, 2009 6.363 6.822 6.241 6.799 9,923,714 +0.41(+6.34%)
May 22, 2009 6.592 6.638 6.371 6.394 5,836,943 -0.18(-2.68%)
May 21, 2009 6.570 6.646 6.355 6.570 11,189,003 -0.07(-1.04%)
May 20, 2009 6.898 7.051 6.562 6.638 8,658,457 -0.11(-1.70%)
May 19, 2009 7.044 7.044 6.715 6.753 8,284,419 -0.30(-4.23%)
May 18, 2009 6.738 7.105 6.615 7.051 10,640,989 +0.48(+7.33%)
May 15, 2009 6.684 6.852 6.447 6.570 8,951,609 -0.12(-1.83%)
May 14, 2009 6.516 6.722 6.386 6.692 9,595,310 +0.16(+2.46%)
May 13, 2009 6.845 6.845 6.485 6.531 10,823,681 -0.47(-6.67%)
May 12, 2009 7.487 7.625 6.830 6.998 13,905,717 -0.41(-5.48%)
May 11, 2009 7.820 7.839 7.380 7.403 12,925,110 -0.75(-9.19%)
May 08, 2009 8.244 8.329 7.770 8.153 19,209,694 -0.65(-7.38%)
May 07, 2009 8.627 8.910 7.870 8.803 22,687,284 +0.90(+11.42%)
May 06, 2009 7.281 8.229 7.265 7.900 20,396,020 +0.93(+13.39%)
May 05, 2009 6.784 7.151 6.661 6.967 12,674,906 +0.10(+1.45%)
May 04, 2009 6.241 6.921 6.210 6.868 13,124,176 +0.66(+10.59%)
May 01, 2009 6.164 6.401 6.134 6.210 7,668,335 -0.01(-0.12%)
Apr 30, 2009 6.577 6.753 6.179 6.218 16,512,221 -0.27(-4.13%)
Apr 29, 2009 6.462 6.707 6.363 6.485 14,339,114 +0.11(+1.80%)
Apr 28, 2009 6.141 6.638 6.011 6.371 11,892,337 +0.19(+3.09%)
Apr 27, 2009 6.784 6.791 6.172 6.179 11,555,590 -0.77(-11.11%)
Apr 24, 2009 6.592 7.197 6.432 6.952 15,371,059 +0.44(+6.82%)
Apr 23, 2009 6.157 6.592 6.118 6.508 8,192,905 +0.37(+5.98%)
Apr 22, 2009 5.950 6.539 5.904 6.141 12,483,633 -0.16(-2.55%)
Apr 21, 2009 5.537 6.302 5.376 6.302 12,371,864 +0.57(+10.01%)
Apr 20, 2009 6.516 6.592 5.705 5.728 15,894,651 -0.81(-12.40%)
Apr 17, 2009 6.348 6.753 6.233 6.539 12,588,831 +0.15(+2.27%)
Apr 16, 2009 6.233 6.470 6.049 6.394 14,684,411 +0.16(+2.58%)
Apr 15, 2009 5.598 6.256 5.392 6.233 18,644,402 +0.44(+7.66%)
Apr 14, 2009 6.248 6.359 5.744 5.789 18,151,514 -0.67(-10.41%)
Apr 13, 2009 6.141 6.577 6.019 6.462 16,248,033 +0.20(+3.17%)
Apr 09, 2009 5.644 6.287 5.506 6.264 21,999,082 +1.04(+19.91%)
Apr 08, 2009 4.941 5.246 4.864 5.223 10,234,419 +0.33(+6.72%)
Apr 07, 2009 4.864 5.071 4.811 4.895 8,727,893 -0.12(-2.44%)
Apr 06, 2009 5.078 5.078 4.841 5.017 7,451,974 -0.15(-2.81%)
Apr 03, 2009 4.948 5.201 4.734 5.162 10,282,833 +0.12(+2.43%)
Apr 02, 2009 5.124 5.269 4.902 5.040 12,001,264 +0.09(+1.85%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.