Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Discover Financial Services (NY: DFS )

123.40 -0.64 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 9.221 9.460 9.137 9.137 10,743,640 -0.08(-0.92%)
Jul 30, 2009 9.060 9.444 9.037 9.221 9,529,864 +0.25(+2.74%)
Jul 29, 2009 8.944 9.014 8.698 8.975 10,192,232 -0.20(-2.18%)
Jul 28, 2009 9.168 9.268 9.037 9.175 6,767,801 -0.02(-0.25%)
Jul 27, 2009 9.221 9.375 9.152 9.198 7,000,235 -0.08(-0.83%)
Jul 24, 2009 8.721 9.337 8.691 9.275 8,570,335 +0.31(+3.43%)
Jul 23, 2009 8.783 9.083 8.629 8.968 12,221,213 +0.21(+2.37%)
Jul 22, 2009 8.429 8.860 8.398 8.760 7,237,419 +0.12(+1.42%)
Jul 21, 2009 8.729 8.837 8.518 8.637 8,481,262 -0.09(-1.06%)
Jul 20, 2009 8.422 8.798 8.422 8.729 8,753,457 +0.33(+3.94%)
Jul 17, 2009 8.537 8.537 8.214 8.398 7,474,977 -0.12(-1.44%)
Jul 16, 2009 8.245 8.645 8.083 8.521 15,059,171 +0.18(+2.12%)
Jul 15, 2009 8.037 8.491 7.960 8.345 20,602,572 +0.48(+6.16%)
Jul 14, 2009 7.814 7.922 7.599 7.860 12,637,241 +0.06(+0.79%)
Jul 13, 2009 7.547 7.806 7.529 7.799 16,672,279 +0.41(+5.52%)
Jul 10, 2009 7.306 7.506 7.214 7.391 14,352,235 +0.03(+0.42%)
Jul 09, 2009 7.122 7.429 7.114 7.360 26,307,978 +0.35(+4.93%)
Jul 08, 2009 7.383 7.452 6.922 7.014 96,044,032 -0.19(-2.67%)
Jul 07, 2009 7.268 7.391 7.106 7.206 36,109,544 -0.87(-10.76%)
Jul 06, 2009 7.752 8.083 7.675 8.075 10,618,722 +0.28(+3.55%)
Jul 02, 2009 7.760 7.937 7.622 7.799 7,114,177 -0.10(-1.27%)
Jul 01, 2009 7.937 8.129 7.883 7.899 8,246,603 +0.00(+0.00%)
Jun 30, 2009 8.237 8.268 7.660 7.899 13,669,048 -0.32(-3.93%)
Jun 29, 2009 7.883 8.368 7.737 8.222 17,126,140 +0.61(+7.98%)
Jun 26, 2009 7.829 7.852 7.499 7.614 7,023,603 -0.25(-3.13%)
Jun 25, 2009 7.529 7.868 7.474 7.860 11,463,407 +0.45(+6.13%)
Jun 24, 2009 7.122 7.445 7.076 7.406 9,990,735 +0.35(+4.90%)
Jun 23, 2009 7.206 7.314 6.853 7.060 11,292,673 -0.10(-1.40%)
Jun 22, 2009 7.060 7.537 7.022 7.160 15,561,097 -0.01(-0.11%)
Jun 19, 2009 7.214 7.345 6.953 7.168 11,546,082 +0.04(+0.54%)
Jun 18, 2009 7.383 7.537 7.037 7.129 15,129,158 +0.28(+4.04%)
Jun 17, 2009 6.999 7.022 6.599 6.853 8,646,612 -0.15(-2.09%)
Jun 16, 2009 7.337 7.337 6.983 6.999 7,554,201 -0.27(-3.65%)
Jun 15, 2009 7.083 7.545 7.076 7.264 8,240,065 +0.11(+1.56%)
Jun 12, 2009 7.229 7.406 7.076 7.153 4,381,432 -0.27(-3.63%)
Jun 11, 2009 7.645 7.691 7.291 7.422 7,107,364 -0.07(-0.92%)
Jun 10, 2009 7.476 7.675 7.306 7.491 7,968,111 +0.05(+0.72%)
Jun 09, 2009 7.083 7.522 6.991 7.437 7,739,136 +0.38(+5.34%)
Jun 08, 2009 7.006 7.137 6.883 7.060 8,314,464 -0.18(-2.44%)
Jun 05, 2009 7.414 7.452 7.114 7.237 5,428,341 -0.02(-0.32%)
Jun 04, 2009 7.299 7.352 7.099 7.260 9,102,147 +0.02(+0.32%)
Jun 03, 2009 7.337 7.476 7.191 7.237 8,259,886 -0.18(-2.39%)
Jun 02, 2009 7.714 7.722 7.322 7.414 9,460,399 -0.35(-4.46%)
Jun 01, 2009 7.491 7.999 7.452 7.760 16,735,152 +0.41(+5.54%)
May 29, 2009 7.022 7.383 6.822 7.352 18,509,378 +0.35(+5.05%)
May 28, 2009 6.914 7.006 6.603 6.999 10,656,763 +0.37(+5.57%)
May 27, 2009 6.876 7.029 6.606 6.630 11,366,166 -0.21(-3.04%)
May 26, 2009 6.399 6.860 6.276 6.837 9,868,221 +0.41(+6.34%)
May 22, 2009 6.630 6.675 6.407 6.430 5,804,303 -0.18(-2.68%)
May 21, 2009 6.606 6.683 6.391 6.606 11,126,434 -0.07(-1.04%)
May 20, 2009 6.937 7.091 6.599 6.676 8,610,039 -0.12(-1.70%)
May 19, 2009 7.083 7.083 6.753 6.791 8,238,093 -0.30(-4.23%)
May 18, 2009 6.776 7.145 6.653 7.091 10,581,484 +0.48(+7.33%)
May 15, 2009 6.722 6.891 6.483 6.606 8,901,552 -0.12(-1.83%)
May 14, 2009 6.553 6.760 6.422 6.730 9,541,654 +0.16(+2.46%)
May 13, 2009 6.883 6.883 6.522 6.568 10,763,156 -0.47(-6.67%)
May 12, 2009 7.529 7.668 6.868 7.037 13,827,956 -0.41(-5.48%)
May 11, 2009 7.864 7.883 7.422 7.445 12,852,833 -0.75(-9.19%)
May 08, 2009 8.291 8.375 7.814 8.198 19,102,274 -0.65(-7.38%)
May 07, 2009 8.675 8.960 7.914 8.852 22,560,418 +0.91(+11.42%)
May 06, 2009 7.322 8.275 7.306 7.945 20,281,966 +0.94(+13.39%)
May 05, 2009 6.822 7.191 6.699 7.006 12,604,028 +0.10(+1.45%)
May 04, 2009 6.276 6.960 6.245 6.906 13,050,786 +0.66(+10.59%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.