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 (%)
Mar 31, 2008 19.90 20.38 19.77 20.01 1,458,988 +0.11(+0.54%)
Mar 28, 2008 20.39 20.57 19.85 19.90 774,200 -0.44(-2.16%)
Mar 27, 2008 20.57 20.86 20.19 20.34 974,669 -0.10(-0.50%)
Mar 26, 2008 20.90 21.15 20.20 20.44 2,455,255 -0.65(-3.10%)
Mar 25, 2008 20.97 21.14 20.31 21.10 2,084,439 +0.10(+0.48%)
Mar 24, 2008 20.07 21.22 20.07 21.00 2,007,688 +0.90(+4.46%)
Mar 21, 2008 19.60 20.19 19.24 20.10 2,758,488 +0.00(+0.00%)
Mar 20, 2008 19.60 20.19 19.24 20.10 2,758,488 +0.71(+3.66%)
Mar 19, 2008 19.49 20.07 19.24 19.39 2,117,678 +0.07(+0.35%)
Mar 18, 2008 18.71 19.32 18.40 19.32 2,172,516 +1.04(+5.67%)
Mar 17, 2008 17.86 18.44 17.63 18.29 1,248,407 -0.08(-0.46%)
Mar 14, 2008 19.23 19.37 17.91 18.37 1,845,501 -0.65(-3.41%)
Mar 13, 2008 18.96 19.14 18.26 19.02 1,570,908 -0.20(-1.06%)
Mar 12, 2008 19.44 19.81 19.08 19.22 2,253,945 -0.34(-1.76%)
Mar 11, 2008 18.60 19.58 18.19 19.57 2,084,265 +1.49(+8.23%)
Mar 10, 2008 18.80 18.92 18.08 18.08 2,594,675 -0.81(-4.27%)
Mar 07, 2008 18.60 19.09 18.34 18.88 1,742,652 +0.12(+0.63%)
Mar 06, 2008 19.36 19.87 18.46 18.76 2,190,652 -0.66(-3.40%)
Mar 05, 2008 19.75 19.88 19.21 19.42 1,734,530 -0.02(-0.12%)
Mar 04, 2008 20.55 20.55 19.09 19.45 2,963,563 -1.20(-5.79%)
Mar 03, 2008 20.41 20.79 20.07 20.64 1,336,933 +0.41(+2.01%)
Feb 29, 2008 20.55 20.74 20.05 20.24 1,417,830 -0.61(-2.92%)
Feb 28, 2008 20.32 20.95 20.27 20.84 2,652,754 +0.47(+2.30%)
Feb 27, 2008 21.02 21.32 20.14 20.38 2,626,587 -0.76(-3.57%)
Feb 26, 2008 20.86 21.54 20.86 21.13 1,516,468 +0.03(+0.13%)
Feb 25, 2008 20.26 21.10 19.85 21.10 1,317,063 +0.81(+4.00%)
Feb 22, 2008 20.34 20.52 19.85 20.29 1,198,623 +0.03(+0.14%)
Feb 21, 2008 20.60 21.00 20.14 20.26 1,242,792 -0.15(-0.75%)
Feb 20, 2008 19.76 20.42 19.63 20.42 1,201,485 +0.48(+2.40%)
Feb 19, 2008 20.12 20.32 19.86 19.94 1,066,979 +0.04(+0.20%)
Feb 18, 2008 19.75 20.11 19.47 19.90 0 +0.00(+0.00%)
Feb 15, 2008 19.75 20.11 19.47 19.90 862,726 +0.03(+0.17%)
Feb 14, 2008 19.89 20.16 19.67 19.86 2,656,835 -0.02(-0.09%)
Feb 13, 2008 19.89 19.94 19.24 19.88 1,095,485 +0.26(+1.35%)
Feb 12, 2008 19.31 19.73 19.17 19.62 1,255,681 +0.24(+1.25%)
Feb 11, 2008 19.65 19.65 19.03 19.37 1,626,429 -0.31(-1.57%)
Feb 08, 2008 20.24 20.56 19.51 19.68 969,196 -0.66(-3.24%)
Feb 07, 2008 19.89 20.44 19.63 20.34 1,588,684 +0.38(+1.92%)
Feb 06, 2008 20.45 20.68 19.85 19.96 1,253,974 -0.30(-1.47%)
Feb 05, 2008 20.41 20.98 20.24 20.26 1,902,681 -0.60(-2.86%)
Feb 04, 2008 20.56 21.08 20.40 20.86 3,074,752 +0.28(+1.37%)
Feb 01, 2008 20.00 20.81 19.95 20.57 11,376,193 +0.42(+2.07%)
Jan 31, 2008 19.97 20.70 19.32 20.16 12,579,956 -0.64(-3.06%)
Jan 30, 2008 21.16 21.74 20.67 20.79 1,188,798 -0.42(-1.99%)
Jan 29, 2008 21.75 22.08 21.21 21.22 1,330,495 -0.17(-0.79%)
Jan 28, 2008 20.90 21.40 20.38 21.39 951,214 +0.63(+3.01%)
Jan 25, 2008 21.09 21.28 20.35 20.76 1,476,388 -0.07(-0.32%)
Jan 24, 2008 21.31 21.60 20.74 20.83 3,327,439 +0.10(+0.46%)
Jan 23, 2008 18.87 21.12 18.86 20.73 4,575,050 +1.33(+6.86%)
Jan 22, 2008 18.56 19.83 18.22 19.40 1,948,367 +0.82(+4.43%)
Jan 21, 2008 19.35 19.35 18.34 18.58 0 +0.00(+0.00%)
Jan 18, 2008 19.35 19.35 18.34 18.58 2,836,799 -0.60(-3.12%)
Jan 17, 2008 19.63 19.78 19.11 19.18 1,224,634 -0.46(-2.35%)
Jan 16, 2008 19.25 19.97 19.07 19.64 1,158,107 +0.38(+1.96%)
Jan 15, 2008 19.69 19.84 19.26 19.26 995,426 -0.79(-3.94%)
Jan 14, 2008 19.71 20.17 19.33 20.05 1,143,382 +0.51(+2.60%)
Jan 11, 2008 19.54 19.96 19.01 19.54 1,330,147 -0.15(-0.74%)
Jan 10, 2008 19.45 20.02 18.97 19.69 2,862,094 +0.06(+0.29%)
Jan 09, 2008 19.08 19.77 18.66 19.63 2,282,862 +0.56(+2.93%)
Jan 08, 2008 19.86 19.97 18.93 19.07 3,327,075 -0.69(-3.51%)
Jan 07, 2008 19.96 20.15 19.36 19.77 2,388,951 -0.06(-0.31%)
Jan 04, 2008 20.61 20.99 19.75 19.83 1,869,151 -1.16(-5.53%)
Jan 03, 2008 21.83 22.10 20.88 20.99 1,417,377 -0.71(-3.27%)
Jan 02, 2008 21.60 22.09 21.42 21.70 1,990,497 +0.07(+0.34%)
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.