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 )

134.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 31.70 33.25 31.18 32.85 1,441,546 +1.15(+3.63%)
Dec 30, 2008 30.30 31.72 30.09 31.70 903,646 +2.06(+6.95%)
Dec 29, 2008 30.47 30.72 29.13 29.64 933,256 -1.04(-3.39%)
Dec 26, 2008 30.60 31.16 29.98 30.68 633,940 +0.14(+0.46%)
Dec 24, 2008 30.65 30.73 29.89 30.54 311,750 +0.07(+0.23%)
Dec 23, 2008 31.01 31.63 29.94 30.47 946,938 +0.17(+0.56%)
Dec 22, 2008 32.39 32.39 28.90 30.30 1,492,123 -2.27(-6.97%)
Dec 19, 2008 31.69 32.70 30.56 32.57 1,567,371 +1.18(+3.76%)
Dec 18, 2008 32.71 33.56 30.82 31.39 2,751,647 -0.21(-0.66%)
Dec 17, 2008 30.32 33.55 29.28 31.60 2,451,061 +0.13(+0.41%)
Dec 16, 2008 28.30 31.98 27.46 31.47 2,258,918 +3.35(+11.91%)
Dec 15, 2008 28.20 28.46 27.16 28.12 1,862,875 -0.13(-0.46%)
Dec 12, 2008 25.62 28.31 25.55 28.25 2,356,298 +2.09(+7.99%)
Dec 11, 2008 28.84 29.09 25.79 26.16 3,135,355 -3.29(-11.17%)
Dec 10, 2008 29.06 29.89 27.80 29.45 2,413,266 +1.45(+5.18%)
Dec 09, 2008 29.44 30.20 27.84 28.00 2,223,168 -2.11(-7.01%)
Dec 08, 2008 31.00 31.40 28.95 30.11 2,582,716 +0.04(+0.13%)
Dec 05, 2008 26.65 30.08 26.24 30.07 1,634,962 +3.28(+12.24%)
Dec 04, 2008 27.60 29.03 26.42 26.79 1,817,698 -1.45(-5.13%)
Dec 03, 2008 26.19 28.47 25.22 28.24 1,736,703 +1.96(+7.46%)
Dec 02, 2008 23.94 26.74 23.94 26.28 2,546,045 +2.80(+11.93%)
Dec 01, 2008 27.36 28.05 23.10 23.48 1,865,467 -3.88(-14.18%)
Nov 28, 2008 27.75 28.53 26.58 27.36 902,738 -0.66(-2.36%)
Nov 26, 2008 26.67 29.83 25.90 28.02 2,531,843 +0.61(+2.23%)
Nov 25, 2008 25.78 27.98 24.60 27.41 2,619,342 +2.04(+8.04%)
Nov 24, 2008 21.04 25.75 19.85 25.37 3,775,513 +4.07(+19.11%)
Nov 21, 2008 21.81 22.38 18.04 21.30 4,474,813 +0.01(+0.05%)
Nov 20, 2008 23.01 24.00 20.55 21.29 2,743,079 -2.47(-10.40%)
Nov 19, 2008 26.96 27.00 23.45 23.76 2,086,856 -3.73(-13.57%)
Nov 18, 2008 27.70 28.75 26.01 27.49 1,401,618 +0.01(+0.04%)
Nov 17, 2008 28.81 29.66 27.39 27.48 1,780,259 -1.51(-5.21%)
Nov 14, 2008 31.70 32.52 28.98 28.99 1,457,199 -3.66(-11.21%)
Nov 13, 2008 30.08 32.72 28.16 32.65 1,945,103 +3.18(+10.79%)
Nov 12, 2008 28.51 30.72 28.51 29.47 2,013,846 -0.22(-0.74%)
Nov 11, 2008 29.01 30.75 28.70 29.69 1,296,682 +0.06(+0.20%)
Nov 10, 2008 32.99 33.80 28.91 29.63 1,877,232 -3.40(-10.29%)
Nov 07, 2008 31.23 33.42 30.14 33.03 1,311,626 +2.45(+8.01%)
Nov 06, 2008 33.13 33.40 30.31 30.58 1,245,740 -1.98(-6.08%)
Nov 05, 2008 33.50 35.92 32.20 32.56 2,397,793 -1.49(-4.38%)
Nov 04, 2008 32.75 34.11 32.16 34.05 1,493,277 +1.93(+6.01%)
Nov 03, 2008 33.41 33.80 31.40 32.12 1,070,388 -1.36(-4.06%)
Oct 31, 2008 32.63 33.80 31.90 33.48 1,425,419 +0.57(+1.73%)
Oct 30, 2008 30.52 32.99 30.00 32.91 1,199,459 +2.88(+9.59%)
Oct 29, 2008 28.95 31.60 27.83 30.03 2,317,305 +0.80(+2.74%)
Oct 28, 2008 27.86 29.31 25.50 29.23 4,210,523 +1.90(+6.95%)
Oct 27, 2008 28.25 29.49 26.85 27.33 2,037,251 -1.51(-5.24%)
Oct 24, 2008 29.94 30.45 28.54 28.84 1,404,396 -1.71(-5.60%)
Oct 23, 2008 33.17 34.08 28.42 30.55 2,256,915 -2.21(-6.75%)
Oct 22, 2008 33.57 34.93 32.06 32.76 1,866,125 -1.55(-4.52%)
Oct 21, 2008 34.72 36.40 34.00 34.31 1,014,845 -0.64(-1.83%)
Oct 20, 2008 35.18 35.65 33.88 34.95 991,194 -0.23(-0.65%)
Oct 17, 2008 34.00 36.36 33.15 35.18 1,295,950 +0.70(+2.03%)
Oct 16, 2008 33.50 35.21 32.55 34.48 1,974,378 +1.09(+3.26%)
Oct 15, 2008 39.63 39.65 32.21 33.39 1,642,431 -6.56(-16.42%)
Oct 14, 2008 42.98 43.57 36.58 39.95 3,063,835 -1.40(-3.39%)
Oct 13, 2008 44.49 44.49 38.56 41.35 2,073,141 -3.15(-7.08%)
Oct 10, 2008 35.26 44.50 34.01 44.50 2,864,884 +7.50(+20.27%)
Oct 09, 2008 38.29 40.55 36.83 37.00 2,077,702 -1.50(-3.90%)
Oct 08, 2008 37.08 39.29 37.08 38.50 1,873,843 +1.44(+3.89%)
Oct 07, 2008 40.00 40.33 37.06 37.06 1,451,981 -2.19(-5.58%)
Oct 06, 2008 40.21 42.95 37.80 39.25 1,300,902 -1.33(-3.28%)
Oct 03, 2008 43.59 44.45 40.58 40.58 1,133,937 -2.11(-4.94%)
Oct 02, 2008 44.01 45.15 42.03 42.69 1,355,828 -3.31(-7.20%)
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.