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 (%)
Jun 30, 2009 8.240 8.271 7.663 7.901 13,664,108 -0.32(-3.93%)
Jun 29, 2009 7.886 8.371 7.740 8.225 17,119,950 +0.61(+7.98%)
Jun 26, 2009 7.832 7.855 7.501 7.617 7,021,065 -0.25(-3.13%)
Jun 25, 2009 7.532 7.871 7.476 7.863 11,459,264 +0.45(+6.13%)
Jun 24, 2009 7.124 7.447 7.078 7.409 9,987,124 +0.35(+4.90%)
Jun 23, 2009 7.209 7.317 6.855 7.063 11,288,591 -0.10(-1.40%)
Jun 22, 2009 7.063 7.540 7.024 7.163 15,555,473 -0.01(-0.11%)
Jun 19, 2009 7.217 7.347 6.955 7.170 11,541,909 +0.04(+0.54%)
Jun 18, 2009 7.386 7.540 7.040 7.132 15,123,690 +0.28(+4.04%)
Jun 17, 2009 7.001 7.024 6.601 6.855 8,643,487 -0.15(-2.09%)
Jun 16, 2009 7.340 7.340 6.986 7.001 7,551,471 -0.27(-3.65%)
Jun 15, 2009 7.086 7.547 7.078 7.267 8,237,087 +0.11(+1.56%)
Jun 12, 2009 7.232 7.409 7.078 7.155 4,379,849 -0.27(-3.63%)
Jun 11, 2009 7.647 7.694 7.294 7.424 7,104,795 -0.07(-0.92%)
Jun 10, 2009 7.478 7.678 7.309 7.494 7,965,231 +0.05(+0.72%)
Jun 09, 2009 7.086 7.524 6.994 7.440 7,736,339 +0.38(+5.34%)
Jun 08, 2009 7.009 7.140 6.886 7.063 8,311,459 -0.18(-2.44%)
Jun 05, 2009 7.417 7.455 7.117 7.240 5,426,380 -0.02(-0.32%)
Jun 04, 2009 7.301 7.355 7.101 7.263 9,098,857 +0.02(+0.32%)
Jun 03, 2009 7.340 7.478 7.194 7.240 8,256,901 -0.18(-2.39%)
Jun 02, 2009 7.717 7.724 7.324 7.417 9,456,980 -0.35(-4.46%)
Jun 01, 2009 7.494 8.001 7.455 7.763 16,729,104 +0.41(+5.54%)
May 29, 2009 7.024 7.386 6.824 7.355 18,502,690 +0.35(+5.05%)
May 28, 2009 6.917 7.009 6.605 7.001 10,652,912 +0.37(+5.57%)
May 27, 2009 6.878 7.032 6.609 6.632 11,362,058 -0.21(-3.04%)
May 26, 2009 6.401 6.863 6.278 6.840 9,864,655 +0.41(+6.34%)
May 22, 2009 6.632 6.678 6.409 6.432 5,802,205 -0.18(-2.68%)
May 21, 2009 6.609 6.686 6.393 6.609 11,122,413 -0.07(-1.04%)
May 20, 2009 6.940 7.094 6.601 6.678 8,606,927 -0.12(-1.70%)
May 19, 2009 7.086 7.086 6.755 6.793 8,235,116 -0.30(-4.23%)
May 18, 2009 6.778 7.147 6.655 7.094 10,577,660 +0.48(+7.33%)
May 15, 2009 6.724 6.894 6.486 6.609 8,898,335 -0.12(-1.83%)
May 14, 2009 6.555 6.763 6.424 6.732 9,538,205 +0.16(+2.46%)
May 13, 2009 6.886 6.886 6.524 6.570 10,759,266 -0.47(-6.67%)
May 12, 2009 7.532 7.671 6.870 7.040 13,822,959 -0.41(-5.48%)
May 11, 2009 7.867 7.886 7.424 7.447 12,848,188 -0.75(-9.19%)
May 08, 2009 8.294 8.378 7.817 8.201 19,095,370 -0.65(-7.38%)
May 07, 2009 8.678 8.963 7.917 8.855 22,552,264 +0.91(+11.42%)
May 06, 2009 7.324 8.278 7.309 7.948 20,274,636 +0.94(+13.39%)
May 05, 2009 6.824 7.194 6.701 7.009 12,599,473 +0.10(+1.45%)
May 04, 2009 6.278 6.963 6.247 6.909 13,046,069 +0.66(+10.59%)
May 01, 2009 6.201 6.440 6.170 6.247 7,622,698 -0.01(-0.12%)
Apr 30, 2009 6.617 6.793 6.216 6.255 16,413,950 -0.27(-4.13%)
Apr 29, 2009 6.501 6.747 6.401 6.524 14,253,777 +0.12(+1.80%)
Apr 28, 2009 6.178 6.678 6.047 6.409 11,821,562 +0.19(+3.09%)
Apr 27, 2009 6.824 6.832 6.209 6.216 11,486,818 -0.78(-11.11%)
Apr 24, 2009 6.632 7.240 6.470 6.994 15,279,581 +0.45(+6.82%)
Apr 23, 2009 6.193 6.632 6.155 6.547 8,144,146 +0.37(+5.98%)
Apr 22, 2009 5.986 6.578 5.939 6.178 12,409,338 -0.16(-2.55%)
Apr 21, 2009 5.570 6.340 5.409 6.340 12,298,235 +0.58(+10.01%)
Apr 20, 2009 6.555 6.632 5.739 5.763 15,800,056 -0.82(-12.40%)
Apr 17, 2009 6.386 6.793 6.270 6.578 12,513,910 +0.15(+2.27%)
Apr 16, 2009 6.270 6.509 6.086 6.432 14,597,018 +0.16(+2.58%)
Apr 15, 2009 5.632 6.293 5.424 6.270 18,533,444 +0.45(+7.66%)
Apr 14, 2009 6.286 6.397 5.778 5.824 18,043,488 -0.68(-10.41%)
Apr 13, 2009 6.178 6.617 6.055 6.501 16,151,335 +0.20(+3.17%)
Apr 09, 2009 5.678 6.324 5.539 6.301 21,868,158 +1.05(+19.91%)
Apr 08, 2009 4.970 5.278 4.893 5.255 10,173,510 +0.33(+6.72%)
Apr 07, 2009 4.893 5.101 4.839 4.924 8,675,951 -0.12(-2.44%)
Apr 06, 2009 5.109 5.109 4.870 5.047 7,407,625 -0.15(-2.81%)
Apr 03, 2009 4.978 5.232 4.762 5.193 10,221,636 +0.12(+2.43%)
Apr 02, 2009 5.155 5.301 4.932 5.070 11,929,841 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.