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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

135.86 -0.97 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2005 7.891 8.145 7.891 8.078 118,152 +0.16(+1.99%)
Feb 25, 2005 7.891 7.931 7.891 7.920 95,799 +0.04(+0.50%)
Feb 24, 2005 7.835 7.891 7.739 7.880 44,528 +0.07(+0.94%)
Feb 23, 2005 7.824 7.863 7.779 7.807 98,283 -0.02(-0.22%)
Feb 22, 2005 7.863 7.886 7.722 7.824 83,558 -0.07(-0.86%)
Feb 18, 2005 7.920 7.948 7.846 7.891 139,796 +0.00(+0.00%)
Feb 17, 2005 8.145 8.145 7.869 7.891 125,248 -0.28(-3.45%)
Feb 16, 2005 8.117 8.202 8.117 8.173 205,081 +0.02(+0.21%)
Feb 15, 2005 8.179 8.235 8.061 8.156 159,133 -0.02(-0.21%)
Feb 14, 2005 8.230 8.247 8.117 8.173 213,951 -0.03(-0.41%)
Feb 11, 2005 7.920 8.230 7.891 8.207 223,176 +0.25(+3.19%)
Feb 10, 2005 7.835 8.015 7.835 7.954 133,764 +0.15(+1.88%)
Feb 09, 2005 7.903 7.920 7.801 7.807 216,435 -0.08(-1.07%)
Feb 08, 2005 7.863 7.942 7.852 7.891 446,708 -0.03(-0.36%)
Feb 07, 2005 7.835 7.976 7.835 7.920 85,687 +0.05(+0.64%)
Feb 04, 2005 7.880 7.920 7.852 7.869 218,032 -0.01(-0.14%)
Feb 03, 2005 7.875 7.920 7.807 7.880 90,831 +0.02(+0.22%)
Feb 02, 2005 7.807 7.908 7.801 7.863 209,516 +0.08(+1.09%)
Feb 01, 2005 7.751 7.796 7.666 7.779 182,550 +0.00(+0.00%)
Jan 31, 2005 7.807 7.891 7.773 7.779 114,959 +0.00(+0.00%)
Jan 28, 2005 7.722 7.796 7.694 7.779 85,332 +0.06(+0.73%)
Jan 27, 2005 7.683 7.779 7.649 7.722 376,101 -0.01(-0.07%)
Jan 26, 2005 7.638 7.801 7.638 7.728 186,808 +0.12(+1.56%)
Jan 25, 2005 7.610 7.700 7.610 7.610 108,395 -0.01(-0.15%)
Jan 24, 2005 7.722 7.751 7.581 7.621 85,154 -0.05(-0.59%)
Jan 21, 2005 7.666 7.689 7.587 7.666 91,186 +0.02(+0.29%)
Jan 20, 2005 7.666 7.694 7.553 7.643 74,688 -0.05(-0.66%)
Jan 19, 2005 7.722 7.818 7.610 7.694 414,420 -0.03(-0.36%)
Jan 18, 2005 7.604 7.779 7.457 7.722 329,798 +0.06(+0.81%)
Jan 14, 2005 7.542 7.762 7.542 7.660 49,851 +0.12(+1.65%)
Jan 13, 2005 7.497 7.666 7.486 7.536 137,489 +0.04(+0.53%)
Jan 12, 2005 7.480 7.553 7.441 7.497 197,985 +0.02(+0.30%)
Jan 11, 2005 7.497 7.627 7.356 7.474 241,982 -0.02(-0.30%)
Jan 10, 2005 7.441 7.745 7.384 7.497 141,570 +0.02(+0.30%)
Jan 07, 2005 7.565 7.565 7.373 7.474 220,515 -0.07(-0.97%)
Jan 06, 2005 7.384 7.694 7.328 7.548 165,519 +0.11(+1.44%)
Jan 05, 2005 7.666 7.700 7.046 7.441 539,314 -0.25(-3.30%)
Jan 04, 2005 7.672 7.762 7.638 7.694 273,915 +0.03(+0.44%)
Jan 03, 2005 7.632 7.666 7.548 7.660 335,475 +0.07(+0.89%)
Dec 31, 2004 7.491 7.717 7.491 7.593 98,460 +0.10(+1.28%)
Dec 30, 2004 7.514 7.649 7.441 7.497 86,751 +0.01(+0.15%)
Dec 29, 2004 7.300 7.593 7.300 7.486 389,761 -0.14(-1.85%)
Dec 28, 2004 7.711 7.762 7.593 7.627 197,098 -0.04(-0.51%)
Dec 27, 2004 7.891 7.914 7.621 7.666 199,581 -0.19(-2.44%)
Dec 23, 2004 7.722 7.948 7.694 7.858 191,421 +0.14(+1.75%)
Dec 22, 2004 7.553 7.722 7.446 7.722 353,747 +0.14(+1.86%)
Dec 21, 2004 7.553 7.610 7.491 7.581 148,311 +0.06(+0.82%)
Dec 20, 2004 7.610 7.610 7.328 7.519 397,035 -0.03(-0.45%)
Dec 17, 2004 7.356 7.638 7.294 7.553 2,023,140 +0.20(+2.68%)
Dec 16, 2004 7.345 7.379 7.288 7.356 408,034 +0.00(+0.00%)
Dec 15, 2004 7.328 7.407 7.266 7.356 355,344 +0.08(+1.16%)
Dec 14, 2004 7.221 7.384 7.209 7.271 300,526 -0.01(-0.08%)
Dec 13, 2004 7.255 7.350 7.159 7.277 382,665 -0.03(-0.46%)
Dec 10, 2004 7.187 7.356 7.074 7.311 329,975 +0.07(+0.93%)
Dec 09, 2004 7.249 7.300 7.046 7.243 246,949 -0.01(-0.08%)
Dec 08, 2004 7.215 7.328 7.159 7.249 199,227 -0.08(-1.08%)
Dec 07, 2004 7.362 7.441 7.328 7.328 206,145 -0.07(-0.91%)
Dec 06, 2004 7.418 7.435 7.356 7.395 224,596 -0.02(-0.23%)
Dec 03, 2004 7.271 7.441 7.271 7.412 245,352 +0.11(+1.54%)
Dec 02, 2004 7.356 7.367 7.204 7.300 377,520 -0.11(-1.52%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.