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 )

143.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 121.34 121.40 118.92 119.34 2,389,706 -1.75(-1.45%)
Nov 27, 2020 120.70 121.18 119.75 121.10 549,863 +0.87(+0.72%)
Nov 25, 2020 118.64 120.40 117.54 120.23 3,439,979 +2.79(+2.38%)
Nov 24, 2020 123.77 124.38 116.83 117.44 4,516,048 -6.53(-5.27%)
Nov 23, 2020 126.34 127.51 123.75 123.97 1,389,607 -2.42(-1.91%)
Nov 20, 2020 126.65 127.82 125.78 126.39 1,645,865 -0.27(-0.21%)
Nov 19, 2020 125.74 127.05 124.36 126.65 1,388,332 +0.53(+0.42%)
Nov 18, 2020 125.97 128.52 125.47 126.12 2,045,387 -0.02(-0.01%)
Nov 17, 2020 125.64 126.90 124.34 126.14 1,277,645 +0.37(+0.30%)
Nov 16, 2020 128.42 128.56 124.36 125.77 2,117,697 -2.35(-1.83%)
Nov 13, 2020 126.31 128.41 124.89 128.11 1,694,641 +2.88(+2.30%)
Nov 12, 2020 125.23 126.31 124.13 125.23 1,426,381 +0.36(+0.29%)
Nov 11, 2020 122.39 125.49 121.58 124.87 2,912,030 +4.58(+3.81%)
Nov 10, 2020 122.72 123.06 119.05 120.29 3,237,792 -2.13(-1.74%)
Nov 09, 2020 133.45 133.59 122.22 122.42 3,657,248 -7.49(-5.77%)
Nov 06, 2020 131.38 131.38 129.69 129.91 2,496,404 -0.73(-0.56%)
Nov 05, 2020 133.32 134.09 130.56 130.65 2,115,488 -0.44(-0.34%)
Nov 04, 2020 129.75 133.94 129.45 131.09 2,760,846 +1.88(+1.45%)
Nov 03, 2020 130.62 131.00 128.72 129.21 1,585,932 -0.05(-0.04%)
Nov 02, 2020 129.54 131.34 128.42 129.26 1,327,531 +1.46(+1.14%)
Oct 30, 2020 130.71 130.71 124.80 127.80 2,094,789 -3.91(-2.97%)
Oct 29, 2020 132.74 133.14 130.69 131.72 1,262,514 -1.03(-0.77%)
Oct 28, 2020 131.73 133.87 131.22 132.75 1,123,993 -0.69(-0.52%)
Oct 27, 2020 135.49 136.00 133.44 133.44 832,932 -1.78(-1.32%)
Oct 26, 2020 134.41 135.27 133.26 135.22 991,385 +0.06(+0.05%)
Oct 23, 2020 135.06 135.39 133.07 135.15 838,909 +0.27(+0.20%)
Oct 22, 2020 137.09 137.28 134.59 134.89 1,381,512 -2.28(-1.66%)
Oct 21, 2020 136.94 138.51 136.16 137.16 1,157,432 -0.65(-0.47%)
Oct 20, 2020 137.96 138.73 136.85 137.81 797,037 +0.37(+0.27%)
Oct 19, 2020 140.08 140.56 136.86 137.44 1,152,837 -2.23(-1.60%)
Oct 16, 2020 138.64 140.81 138.07 139.67 1,508,907 +0.91(+0.66%)
Oct 15, 2020 137.80 140.52 137.28 138.76 1,172,624 +0.27(+0.20%)
Oct 14, 2020 139.93 140.18 137.62 138.48 1,179,271 -1.44(-1.03%)
Oct 13, 2020 140.49 141.27 139.41 139.92 1,264,834 -0.96(-0.68%)
Oct 12, 2020 140.18 141.34 138.99 140.88 1,491,242 +0.64(+0.45%)
Oct 09, 2020 139.57 140.56 138.89 140.24 1,360,997 +1.32(+0.95%)
Oct 08, 2020 135.74 139.94 135.63 138.92 1,129,936 +3.78(+2.80%)
Oct 07, 2020 136.02 136.57 134.79 135.14 1,623,756 -0.40(-0.29%)
Oct 06, 2020 134.60 135.93 133.01 135.53 1,379,919 +0.93(+0.69%)
Oct 05, 2020 132.03 134.99 130.32 134.60 1,512,216 +2.33(+1.76%)
Oct 02, 2020 129.66 132.66 128.77 132.28 1,948,911 +1.86(+1.43%)
Oct 01, 2020 130.10 131.30 128.60 130.41 1,674,341 +0.43(+0.33%)
Sep 30, 2020 131.20 131.78 128.81 129.98 1,870,260 -0.67(-0.52%)
Sep 29, 2020 129.31 131.23 129.08 130.66 1,148,876 +1.40(+1.08%)
Sep 28, 2020 127.70 129.43 127.39 129.25 1,597,476 +3.47(+2.76%)
Sep 25, 2020 125.10 125.84 123.77 125.78 1,383,692 +0.68(+0.55%)
Sep 24, 2020 123.58 126.75 123.53 125.10 1,317,043 +1.82(+1.48%)
Sep 23, 2020 126.16 126.87 122.85 123.28 2,334,186 -3.74(-2.94%)
Sep 22, 2020 125.41 128.40 124.96 127.02 1,999,248 +1.37(+1.09%)
Sep 21, 2020 127.82 128.11 125.19 125.64 2,354,594 -2.67(-2.08%)
Sep 18, 2020 129.03 130.27 127.56 128.32 2,945,327 -1.64(-1.26%)
Sep 17, 2020 131.81 132.58 128.90 129.96 2,094,420 -3.28(-2.46%)
Sep 16, 2020 132.85 135.49 132.29 133.23 2,399,759 +2.79(+2.14%)
Sep 15, 2020 128.30 131.49 128.28 130.44 2,124,827 +2.66(+2.08%)
Sep 14, 2020 128.43 129.61 126.85 127.78 1,971,043 -0.18(-0.14%)
Sep 11, 2020 128.82 129.61 127.53 127.96 1,743,279 -0.03(-0.02%)
Sep 10, 2020 129.29 130.55 127.83 127.99 1,056,072 -1.71(-1.32%)
Sep 09, 2020 127.98 131.62 127.60 129.70 2,412,404 +2.87(+2.27%)
Sep 08, 2020 127.08 127.84 123.34 126.83 2,300,505 -0.77(-0.60%)
Sep 04, 2020 130.25 130.94 124.83 127.59 2,631,019 -2.62(-2.01%)
Sep 03, 2020 136.02 136.63 128.89 130.21 1,536,058 -6.01(-4.41%)
Sep 02, 2020 133.89 136.43 132.98 136.22 2,322,081 +1.27(+0.94%)
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.