Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Discovery Comm B (NQ: DISCB )

24.45 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 8, 2022 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 (%)
May 22, 2012 49.68 49.68 49.68 49.68 0 +0.69(+1.41%)
May 21, 2012 48.99 48.99 48.99 48.99 100 +0.44(+0.91%)
May 18, 2012 48.56 48.56 48.55 48.55 331 -0.71(-1.44%)
May 17, 2012 49.26 49.26 49.26 49.26 100 -2.36(-4.57%)
May 14, 2012 51.62 51.62 51.62 51.62 100 +0.22(+0.43%)
May 10, 2012 51.40 51.40 51.40 51.40 100 +0.43(+0.84%)
May 09, 2012 51.30 51.35 50.97 50.97 325 -0.78(-1.51%)
May 08, 2012 52.40 52.40 50.81 51.75 2,200 -3.33(-6.05%)
May 07, 2012 54.30 55.08 54.30 55.08 200 +1.25(+2.32%)
May 04, 2012 54.32 54.32 53.83 53.83 2,800 +2.03(+3.92%)
Apr 25, 2012 51.80 51.80 51.80 51.80 100 +0.22(+0.43%)
Apr 24, 2012 51.82 51.82 51.58 51.58 300 -0.98(-1.87%)
Apr 20, 2012 52.38 52.56 52.56 52.56 500 +0.56(+1.08%)
Apr 13, 2012 52.00 52.00 52.00 52.00 100 +1.08(+2.12%)
Apr 09, 2012 50.92 50.92 50.92 50.92 100 -0.89(-1.72%)
Apr 05, 2012 51.81 51.81 51.81 51.81 100 +2.84(+5.80%)
Apr 04, 2012 51.21 51.21 48.97 48.97 2,208 -2.27(-4.43%)
Apr 02, 2012 51.23 51.24 51.24 51.24 3,500 +0.74(+1.47%)
Mar 30, 2012 50.80 50.80 50.50 50.50 200 +1.80(+3.70%)
Mar 22, 2012 48.68 48.70 48.70 48.70 500 +1.42(+3.00%)
Mar 21, 2012 47.28 47.28 47.28 47.28 100 -0.61(-1.27%)
Mar 20, 2012 48.28 48.28 47.89 47.89 217 -0.21(-0.44%)
Mar 19, 2012 48.52 48.54 48.06 48.10 3,820 -0.50(-1.03%)
Mar 13, 2012 48.74 48.60 48.60 48.60 5,000 +0.53(+1.10%)
Mar 02, 2012 48.07 48.07 48.07 48.07 0 -1.16(-2.36%)
Feb 24, 2012 49.23 49.23 49.23 49.23 0 +0.20(+0.41%)
Feb 21, 2012 49.77 49.03 49.03 49.03 300 -1.75(-3.44%)
Feb 17, 2012 58.71 58.71 46.45 50.78 600 -1.01(-1.95%)
Feb 16, 2012 51.79 51.79 51.79 51.79 100 +0.33(+0.64%)
Feb 15, 2012 61.24 61.24 50.78 51.46 900 +0.44(+0.86%)
Feb 13, 2012 51.04 51.02 51.02 51.02 3,300 -0.01(-0.02%)
Feb 10, 2012 50.05 51.03 50.00 51.03 577 +0.62(+1.23%)
Feb 09, 2012 50.41 50.41 50.41 50.41 100 +0.30(+0.60%)
Feb 08, 2012 50.11 50.11 50.11 50.11 100 +0.96(+1.95%)
Feb 07, 2012 49.45 49.45 49.15 49.15 700 -0.39(-0.79%)
Feb 06, 2012 47.30 49.54 47.30 49.54 7,405 +2.04(+4.29%)
Feb 03, 2012 47.50 47.50 47.50 47.50 1,068 -0.26(-0.54%)
Feb 02, 2012 47.76 47.76 47.76 47.76 390 +1.74(+3.78%)
Jan 30, 2012 46.08 46.02 46.02 46.02 4,200 -3.88(-7.78%)
Jan 26, 2012 49.90 49.90 49.90 49.90 0 -0.47(-0.93%)
Jan 25, 2012 48.75 50.37 48.11 50.37 800 -0.13(-0.26%)
Jan 19, 2012 52.00 50.50 50.50 50.50 7,000 +4.04(+8.70%)
Jan 18, 2012 47.07 47.25 46.46 46.46 2,129 -0.81(-1.71%)
Jan 17, 2012 48.00 48.00 47.27 47.27 630 -0.23(-0.48%)
Jan 13, 2012 47.50 47.50 47.50 47.50 100 -0.88(-1.82%)
Jan 12, 2012 45.79 49.00 45.79 48.38 11,026 +6.23(+14.78%)
Jan 09, 2012 42.15 42.15 42.15 42.15 100 +0.90(+2.18%)
Dec 28, 2011 41.25 41.25 41.25 41.25 100 +0.17(+0.41%)
Dec 27, 2011 41.08 41.08 41.08 41.08 122 -0.19(-0.46%)
Dec 22, 2011 41.27 41.27 41.27 41.27 0 -1.05(-2.48%)
Dec 21, 2011 42.32 42.32 42.32 42.32 100 +0.36(+0.86%)
Dec 12, 2011 41.96 41.96 41.96 41.96 0 -0.35(-0.83%)
Dec 08, 2011 42.31 42.31 42.31 42.31 100 -0.12(-0.28%)
Dec 02, 2011 42.48 42.43 42.43 42.43 500 +0.60(+1.43%)
Nov 21, 2011 41.00 41.83 41.83 41.83 700 -0.92(-2.15%)
Nov 17, 2011 42.75 42.75 42.75 42.75 0 -1.94(-4.34%)
Nov 15, 2011 44.69 44.69 44.69 44.69 100 +0.17(+0.38%)
Nov 14, 2011 43.20 45.21 42.96 44.52 4,080 +1.12(+2.58%)
Nov 11, 2011 42.94 44.61 42.94 43.40 6,100 -0.78(-1.77%)
Nov 10, 2011 44.00 44.18 44.00 44.18 210 -1.04(-2.30%)
Nov 09, 2011 45.91 45.91 44.68 45.22 1,225 -0.89(-1.93%)
Nov 08, 2011 46.50 46.50 46.11 46.11 800 -0.38(-0.82%)
Nov 07, 2011 44.40 47.26 44.40 46.49 3,100 +1.73(+3.87%)
Nov 04, 2011 44.10 44.77 44.02 44.76 3,008 +1.00(+2.29%)
Nov 03, 2011 43.76 43.76 43.76 43.76 100 -0.07(-0.16%)
Nov 02, 2011 43.51 43.86 43.00 43.83 1,200 +0.56(+1.29%)
Nov 01, 2011 42.50 43.27 42.50 43.27 900 +0.25(+0.58%)
Oct 27, 2011 42.83 43.02 43.02 43.02 300 +0.97(+2.31%)
Oct 25, 2011 42.14 42.05 42.05 42.05 900 +1.17(+2.86%)
Oct 17, 2011 41.64 40.88 40.88 40.88 3,100 -0.55(-1.33%)
Oct 14, 2011 41.29 41.43 41.29 41.43 400 +3.77(+10.01%)
Oct 05, 2011 37.80 37.66 37.66 37.66 1,300 +1.18(+3.23%)
Oct 04, 2011 36.49 36.49 36.48 36.48 500 -0.74(-1.99%)
Oct 03, 2011 37.22 37.22 37.22 37.22 240 -1.14(-2.97%)
Sep 29, 2011 38.36 38.36 38.36 38.36 0 -3.86(-9.14%)
Sep 27, 2011 41.96 42.22 42.22 42.22 500 +0.88(+2.13%)
Sep 26, 2011 40.93 41.34 40.93 41.34 610 +1.83(+4.63%)
Sep 19, 2011 39.27 39.51 39.51 39.51 2,700 -1.24(-3.04%)
Sep 16, 2011 40.75 40.75 40.75 40.75 100 +2.31(+6.01%)
Sep 13, 2011 38.44 38.44 38.44 38.44 0 -1.12(-2.83%)
Sep 08, 2011 39.56 39.56 39.56 39.56 0 -0.93(-2.30%)
Sep 07, 2011 40.28 40.49 40.27 40.49 400 -1.30(-3.11%)
Aug 31, 2011 41.79 41.79 41.79 41.79 300 +0.08(+0.19%)
Aug 30, 2011 41.71 41.71 41.71 41.71 100 +1.10(+2.71%)
Aug 29, 2011 39.69 41.09 39.69 40.61 801 +4.18(+11.47%)
Aug 19, 2011 36.43 36.43 36.43 36.43 100 -2.44(-6.28%)
Aug 12, 2011 39.21 38.87 38.87 38.87 1,900 +2.60(+7.17%)
Aug 10, 2011 35.99 36.27 36.27 36.27 2,300 +1.49(+4.28%)
Aug 08, 2011 34.78 34.78 34.78 34.78 0 -1.20(-3.35%)
Aug 05, 2011 32.05 36.97 32.05 35.98 6,301 -0.95(-2.59%)
Aug 04, 2011 37.76 37.92 36.94 36.94 2,473 -0.93(-2.46%)
Aug 03, 2011 37.87 37.87 37.87 37.87 200 -0.27(-0.71%)
Aug 02, 2011 38.14 38.14 38.14 38.14 300 -2.69(-6.59%)
Jul 25, 2011 40.83 40.83 40.83 40.83 100 +0.13(+0.32%)
Jul 22, 2011 40.70 40.71 40.70 40.70 1,051 -0.09(-0.23%)
Jul 21, 2011 40.74 40.79 40.74 40.79 200 +0.06(+0.15%)
Jul 20, 2011 40.73 40.73 40.73 40.73 100 -0.99(-2.37%)
Jul 06, 2011 41.47 41.72 41.72 41.72 900 -0.57(-1.35%)
Jul 05, 2011 41.17 42.32 41.17 42.29 500 +1.43(+3.50%)
Jun 29, 2011 41.23 40.86 40.86 40.86 700 +0.11(+0.27%)
Jun 28, 2011 40.75 40.75 40.75 40.75 400 +0.21(+0.52%)
Jun 23, 2011 40.34 40.54 40.54 40.54 4,600 -1.29(-3.08%)
Jun 22, 2011 41.50 41.83 41.50 41.83 1,150 -0.07(-0.17%)
Jun 21, 2011 41.90 41.90 41.90 41.90 200 +1.06(+2.60%)
Jun 20, 2011 40.84 40.84 40.84 40.84 300 +0.69(+1.72%)
Jun 13, 2011 40.22 40.15 40.15 40.15 17,700 -0.19(-0.47%)
Jun 10, 2011 40.16 40.36 40.16 40.34 3,700 -0.52(-1.28%)
Jun 09, 2011 40.90 40.95 40.84 40.86 2,525 -0.09(-0.22%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.