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 )

125.50 +0.08 (+0.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
Aug 31, 2005 10.25 10.26 9.767 9.990 89,976 -0.31(-2.99%)
Aug 30, 2005 10.37 10.44 10.27 10.30 51,229 -0.12(-1.18%)
Aug 29, 2005 10.31 10.46 10.31 10.42 42,777 +0.11(+1.04%)
Aug 26, 2005 10.51 10.55 10.31 10.31 75,284 -0.24(-2.26%)
Aug 25, 2005 10.80 10.83 10.47 10.55 53,439 -0.27(-2.49%)
Aug 24, 2005 10.78 10.84 10.70 10.82 29,385 +0.04(+0.36%)
Aug 23, 2005 10.83 10.87 10.71 10.78 96,998 -0.02(-0.14%)
Aug 22, 2005 10.90 10.94 10.77 10.80 77,754 -0.10(-0.92%)
Aug 19, 2005 10.98 10.98 10.88 10.90 51,099 -0.14(-1.25%)
Aug 18, 2005 10.96 11.15 10.89 11.04 65,402 +0.12(+1.06%)
Aug 17, 2005 11.04 11.14 10.88 10.92 96,477 -0.20(-1.80%)
Aug 16, 2005 11.15 11.23 10.98 11.12 63,971 -0.07(-0.62%)
Aug 15, 2005 11.47 11.54 11.00 11.19 145,627 -0.18(-1.56%)
Aug 12, 2005 11.42 11.45 11.16 11.37 163,310 +0.58(+5.42%)
Aug 11, 2005 10.65 10.81 10.65 10.78 135,745 +0.21(+1.96%)
Aug 10, 2005 10.42 10.69 10.42 10.57 196,856 +0.15(+1.48%)
Aug 09, 2005 10.35 10.50 10.35 10.42 92,317 +0.08(+0.74%)
Aug 08, 2005 10.21 10.35 10.21 10.34 126,773 +0.17(+1.66%)
Aug 05, 2005 10.06 10.22 10.06 10.18 68,652 +0.17(+1.69%)
Aug 04, 2005 9.983 10.11 9.983 10.01 94,787 +0.00(+0.00%)
Aug 03, 2005 10.01 10.07 9.952 10.01 52,139 +0.01(+0.08%)
Aug 02, 2005 9.998 10.11 9.960 9.998 145,887 +0.06(+0.62%)
Aug 01, 2005 9.752 9.983 9.721 9.937 119,622 +0.26(+2.70%)
Jul 29, 2005 9.229 9.767 9.037 9.675 188,405 +0.37(+3.97%)
Jul 28, 2005 9.198 9.452 9.191 9.306 123,392 +0.11(+1.17%)
Jul 27, 2005 9.691 9.714 9.183 9.198 189,835 -0.45(-4.63%)
Jul 26, 2005 9.229 9.652 9.191 9.644 221,041 +0.49(+5.38%)
Jul 25, 2005 9.275 9.306 9.060 9.152 433,890 -0.12(-1.33%)
Jul 22, 2005 9.421 9.537 8.875 9.275 1,915,386 +1.05(+12.82%)
Jul 21, 2005 8.206 8.306 8.206 8.222 14,562 -0.01(-0.09%)
Jul 20, 2005 7.960 8.345 7.860 8.229 84,905 +0.26(+3.28%)
Jul 19, 2005 8.083 8.083 7.906 7.968 94,267 -0.03(-0.38%)
Jul 18, 2005 8.045 8.091 7.922 7.999 65,922 -0.05(-0.57%)
Jul 15, 2005 7.929 8.060 7.906 8.045 20,023 +0.06(+0.77%)
Jul 14, 2005 8.022 8.037 7.883 7.983 72,813 -0.02(-0.29%)
Jul 13, 2005 7.960 8.098 7.960 8.006 34,066 +0.07(+0.87%)
Jul 12, 2005 7.922 8.075 7.883 7.937 32,896 -0.05(-0.67%)
Jul 11, 2005 7.983 8.206 7.922 7.991 56,820 -0.01(-0.10%)
Jul 08, 2005 7.999 8.068 7.906 7.999 43,168 -0.05(-0.67%)
Jul 07, 2005 7.922 8.206 7.899 8.052 60,981 +0.15(+1.85%)
Jul 06, 2005 7.960 7.968 7.852 7.906 67,872 -0.05(-0.68%)
Jul 05, 2005 7.968 7.999 7.883 7.960 93,617 +0.05(+0.58%)
Jul 01, 2005 7.960 7.983 7.699 7.914 149,917 +0.03(+0.39%)
Jun 30, 2005 7.891 8.022 7.852 7.883 47,198 +0.03(+0.39%)
Jun 29, 2005 7.629 7.929 7.629 7.852 71,253 +0.22(+2.82%)
Jun 28, 2005 7.806 7.922 7.629 7.637 87,506 -0.14(-1.78%)
Jun 27, 2005 7.614 7.845 7.591 7.775 132,364 +0.17(+2.22%)
Jun 24, 2005 7.714 7.768 7.591 7.606 897,687 -0.15(-1.88%)
Jun 23, 2005 8.083 8.122 7.706 7.752 78,924 -0.28(-3.45%)
Jun 22, 2005 8.468 8.545 7.891 8.029 78,404 -0.44(-5.18%)
Jun 21, 2005 8.414 8.483 8.329 8.468 60,981 +0.02(+0.18%)
Jun 20, 2005 8.460 8.475 8.391 8.452 62,281 -0.08(-0.99%)
Jun 17, 2005 8.591 8.683 8.537 8.537 79,444 +0.01(+0.09%)
Jun 16, 2005 8.521 8.714 8.498 8.529 78,144 -0.02(-0.18%)
Jun 15, 2005 8.537 8.598 8.491 8.545 58,770 -0.05(-0.63%)
Jun 14, 2005 8.383 8.652 8.352 8.598 101,028 +0.14(+1.64%)
Jun 13, 2005 8.614 8.629 8.383 8.460 125,733 +0.12(+1.38%)
Jun 10, 2005 8.245 8.806 8.122 8.345 133,404 +0.15(+1.78%)
Jun 09, 2005 7.845 8.229 7.806 8.198 78,404 +0.32(+4.00%)
Jun 08, 2005 7.922 8.075 7.576 7.883 123,132 +0.01(+0.10%)
Jun 07, 2005 8.222 8.275 7.822 7.875 169,811 -0.35(-4.21%)
Jun 06, 2005 8.537 8.652 8.145 8.222 49,669 -0.35(-4.13%)
Jun 03, 2005 8.552 8.660 8.468 8.575 79,444 +0.02(+0.18%)
Jun 02, 2005 8.322 8.614 8.306 8.560 78,794 +0.21(+2.49%)
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.