Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Digital Realty Trust (NY: DLR )

144.04 +0.30 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 93.67 94.22 92.93 93.11 4,326,473 -0.23(-0.25%)
Nov 29, 2017 94.42 94.67 92.47 93.34 2,255,808 -1.23(-1.30%)
Nov 28, 2017 94.08 94.90 93.78 94.57 1,502,688 +0.38(+0.40%)
Nov 27, 2017 94.04 94.40 93.65 94.19 1,475,640 +0.41(+0.44%)
Nov 24, 2017 93.63 94.07 93.00 93.78 450,199 +0.26(+0.28%)
Nov 22, 2017 94.43 94.69 93.35 93.51 863,649 -0.85(-0.90%)
Nov 21, 2017 93.85 94.54 93.40 94.37 1,526,330 +0.69(+0.74%)
Nov 20, 2017 94.22 94.63 93.62 93.67 1,139,756 -0.56(-0.59%)
Nov 17, 2017 95.54 95.74 94.02 94.23 1,003,878 -1.72(-1.80%)
Nov 16, 2017 95.88 96.74 95.43 95.96 1,697,940 +0.10(+0.10%)
Nov 15, 2017 98.21 98.35 95.73 95.86 864,218 -2.05(-2.09%)
Nov 14, 2017 97.56 98.47 97.07 97.91 1,335,640 +0.02(+0.02%)
Nov 13, 2017 96.71 98.80 96.28 97.89 1,269,443 +1.48(+1.53%)
Nov 10, 2017 97.22 97.30 96.12 96.42 1,239,530 -1.11(-1.14%)
Nov 09, 2017 98.27 98.44 97.42 97.53 918,535 -1.01(-1.02%)
Nov 08, 2017 97.32 98.92 96.86 98.53 1,822,487 +1.19(+1.22%)
Nov 07, 2017 96.99 97.35 96.12 97.34 1,417,765 +0.14(+0.15%)
Nov 06, 2017 95.48 97.40 95.48 97.20 1,243,632 +2.21(+2.33%)
Nov 03, 2017 94.26 95.46 93.83 94.99 960,010 +0.23(+0.24%)
Nov 02, 2017 93.58 95.16 93.32 94.76 1,770,821 +1.46(+1.56%)
Nov 01, 2017 94.82 94.82 93.24 93.30 1,170,762 -1.20(-1.27%)
Oct 31, 2017 93.94 94.58 93.23 94.50 1,204,650 +0.68(+0.72%)
Oct 30, 2017 92.99 94.54 92.92 93.82 1,216,636 +0.83(+0.89%)
Oct 27, 2017 92.25 93.43 91.36 92.99 1,730,195 +0.59(+0.64%)
Oct 26, 2017 98.01 98.53 92.23 92.40 3,591,446 -5.72(-5.83%)
Oct 25, 2017 96.55 98.53 96.55 98.12 2,249,011 +1.43(+1.48%)
Oct 24, 2017 96.01 97.01 95.57 96.69 1,522,632 +0.77(+0.81%)
Oct 23, 2017 97.46 98.60 95.79 95.92 2,018,003 -2.53(-2.57%)
Oct 20, 2017 98.93 99.06 98.13 98.45 970,251 -0.39(-0.40%)
Oct 19, 2017 98.19 98.92 97.74 98.84 1,003,870 +0.02(+0.02%)
Oct 18, 2017 97.74 98.88 97.60 98.81 1,129,354 +0.90(+0.92%)
Oct 17, 2017 97.00 98.25 96.91 97.91 1,506,541 +0.78(+0.81%)
Oct 16, 2017 96.95 97.49 96.67 97.13 1,558,773 -0.03(-0.03%)
Oct 13, 2017 98.13 98.28 96.85 97.16 1,286,266 -0.77(-0.79%)
Oct 12, 2017 96.70 97.96 96.39 97.93 1,219,190 +1.70(+1.77%)
Oct 11, 2017 95.53 96.67 95.32 96.24 1,324,888 +0.69(+0.72%)
Oct 10, 2017 95.13 96.32 94.85 95.55 1,405,963 +0.64(+0.67%)
Oct 09, 2017 94.31 95.21 94.23 94.91 858,856 +0.59(+0.63%)
Oct 06, 2017 94.22 94.45 93.42 94.32 1,535,083 -0.15(-0.16%)
Oct 05, 2017 93.39 94.50 92.76 94.47 1,740,137 +1.08(+1.16%)
Oct 04, 2017 92.69 93.41 91.80 93.39 2,074,130 +0.44(+0.47%)
Oct 03, 2017 94.41 94.59 92.84 92.95 1,328,746 -1.56(-1.65%)
Oct 02, 2017 94.67 95.18 94.28 94.51 1,861,827 +0.10(+0.11%)
Sep 29, 2017 92.42 94.62 92.38 94.41 2,698,423 +1.73(+1.87%)
Sep 28, 2017 91.58 92.69 91.30 92.68 1,681,663 +0.73(+0.79%)
Sep 27, 2017 90.19 91.96 89.47 91.95 2,364,783 +1.56(+1.73%)
Sep 26, 2017 91.11 91.22 90.32 90.39 1,778,438 -0.74(-0.81%)
Sep 25, 2017 91.36 91.54 90.75 91.13 1,673,803 -0.23(-0.25%)
Sep 22, 2017 92.87 92.99 90.88 91.36 2,558,102 -1.37(-1.48%)
Sep 21, 2017 91.86 93.84 91.76 92.73 2,599,841 +1.02(+1.11%)
Sep 20, 2017 93.87 93.95 91.07 91.71 2,166,732 -1.84(-1.97%)
Sep 19, 2017 93.51 93.70 92.27 93.55 2,526,555 +0.13(+0.14%)
Sep 18, 2017 93.92 94.17 92.69 93.43 2,536,688 -0.39(-0.42%)
Sep 15, 2017 96.37 96.61 93.35 93.82 12,225,576 -2.66(-2.76%)
Sep 14, 2017 96.42 96.58 94.54 96.48 3,440,475 +0.26(+0.27%)
Sep 13, 2017 98.55 98.73 95.02 96.23 5,775,426 -2.57(-2.60%)
Sep 12, 2017 99.68 100.16 98.02 98.79 2,559,411 -1.00(-1.00%)
Sep 11, 2017 96.41 100.73 96.41 99.79 3,713,353 +4.28(+4.48%)
Sep 08, 2017 95.57 95.97 95.02 95.51 1,212,749 -0.63(-0.66%)
Sep 07, 2017 94.98 96.66 94.58 96.14 1,960,223 +1.38(+1.45%)
Sep 06, 2017 94.57 95.17 93.79 94.76 1,514,429 +0.40(+0.43%)
Sep 05, 2017 93.22 94.41 92.70 94.36 1,285,166 +1.16(+1.25%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.