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 )

138.80 +2.16 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 53.69 53.70 52.80 53.08 1,231,026 -0.42(-0.79%)
Mar 28, 2014 53.45 54.24 52.61 53.50 1,760,248 +0.34(+0.64%)
Mar 27, 2014 51.92 53.65 51.92 53.16 2,258,532 +1.08(+2.07%)
Mar 26, 2014 52.01 52.72 51.26 52.08 1,372,240 +0.33(+0.64%)
Mar 25, 2014 50.88 51.76 50.69 51.75 1,243,399 +1.41(+2.80%)
Mar 24, 2014 50.07 50.55 49.74 50.34 1,112,523 +0.37(+0.74%)
Mar 21, 2014 49.84 50.22 49.61 49.97 1,510,656 +0.20(+0.40%)
Mar 20, 2014 50.14 50.34 48.85 49.77 2,192,788 -0.52(-1.03%)
Mar 19, 2014 51.96 52.95 50.16 50.29 1,466,092 -1.62(-3.12%)
Mar 18, 2014 52.42 52.65 50.07 51.91 2,322,006 -0.86(-1.63%)
Mar 17, 2014 52.10 52.99 51.85 52.77 847,360 +1.26(+2.45%)
Mar 14, 2014 51.13 52.00 51.13 51.51 646,865 +0.23(+0.45%)
Mar 13, 2014 52.57 52.79 51.06 51.28 1,209,373 -1.38(-2.62%)
Mar 12, 2014 52.08 52.73 51.78 52.66 1,170,536 -0.59(-1.11%)
Mar 11, 2014 52.25 53.44 52.25 53.25 834,622 +0.86(+1.64%)
Mar 10, 2014 52.35 52.76 52.10 52.39 1,046,131 +0.03(+0.06%)
Mar 07, 2014 54.23 54.25 51.87 52.36 1,533,304 -1.94(-3.57%)
Mar 06, 2014 54.94 55.08 54.15 54.30 786,459 -0.46(-0.84%)
Mar 05, 2014 55.08 55.10 54.36 54.76 828,877 -0.18(-0.33%)
Mar 04, 2014 54.95 55.00 54.60 54.94 885,672 +0.59(+1.09%)
Mar 03, 2014 53.70 54.46 53.56 54.35 845,262 +0.19(+0.35%)
Feb 28, 2014 53.58 54.44 53.42 54.16 1,213,800 +0.45(+0.84%)
Feb 27, 2014 53.64 54.05 53.00 53.71 695,718 +0.12(+0.22%)
Feb 26, 2014 54.00 54.00 52.83 53.59 1,658,074 +0.04(+0.07%)
Feb 25, 2014 55.04 57.52 52.37 53.55 3,925,255 -0.59(-1.09%)
Feb 24, 2014 53.52 54.50 53.45 54.14 2,668,643 +0.66(+1.23%)
Feb 21, 2014 52.18 53.55 52.17 53.48 1,764,543 +1.39(+2.67%)
Feb 20, 2014 52.62 53.04 51.79 52.09 1,665,179 -0.55(-1.04%)
Feb 19, 2014 53.44 53.56 52.41 52.64 1,555,695 -0.88(-1.64%)
Feb 18, 2014 53.60 53.78 53.28 53.52 1,169,530 +0.13(+0.24%)
Feb 14, 2014 53.41 53.39 53.39 53.39 659,500 -0.18(-0.34%)
Feb 13, 2014 52.94 53.95 52.80 53.57 1,234,738 +0.66(+1.25%)
Feb 12, 2014 52.50 52.91 52.12 52.91 1,068,745 +0.80(+1.54%)
Feb 11, 2014 52.60 52.80 51.64 52.11 1,075,717 -0.75(-1.42%)
Feb 10, 2014 52.04 52.98 51.46 52.86 997,684 +1.00(+1.93%)
Feb 07, 2014 51.48 52.19 51.24 51.86 1,453,688 +0.41(+0.80%)
Feb 06, 2014 51.91 52.19 50.85 51.45 1,343,056 -0.48(-0.92%)
Feb 05, 2014 52.00 52.06 51.42 51.93 935,988 +0.08(+0.15%)
Feb 04, 2014 50.26 51.91 50.26 51.85 1,215,616 +1.74(+3.47%)
Feb 03, 2014 51.06 51.08 49.98 50.11 1,491,617 -0.88(-1.73%)
Jan 31, 2014 49.54 51.19 49.33 50.99 1,756,794 +1.04(+2.08%)
Jan 30, 2014 50.86 50.95 49.90 49.95 1,859,077 -0.35(-0.70%)
Jan 29, 2014 49.89 51.24 49.18 50.30 3,014,602 -1.82(-3.49%)
Jan 28, 2014 51.50 52.86 51.38 52.12 1,134,481 +0.61(+1.18%)
Jan 27, 2014 52.40 52.53 51.50 51.51 1,266,236 -0.84(-1.60%)
Jan 24, 2014 52.35 52.77 51.91 52.35 2,251,627 -0.10(-0.19%)
Jan 23, 2014 52.24 52.55 51.98 52.45 1,249,860 +0.19(+0.36%)
Jan 22, 2014 53.12 53.22 51.57 52.26 1,763,657 -0.77(-1.45%)
Jan 21, 2014 52.15 53.14 52.12 53.03 2,377,457 +1.26(+2.43%)
Jan 17, 2014 52.69 51.77 51.77 51.77 1,410,800 -1.06(-2.01%)
Jan 16, 2014 52.64 53.12 52.46 52.83 2,754,293 +0.32(+0.61%)
Jan 15, 2014 51.20 52.87 51.20 52.51 2,189,985 +1.31(+2.56%)
Jan 14, 2014 50.65 51.31 50.37 51.20 1,641,638 +0.99(+1.97%)
Jan 13, 2014 50.17 50.88 49.95 50.21 1,421,497 +0.21(+0.42%)
Jan 10, 2014 50.03 50.47 49.72 50.00 1,846,502 +0.30(+0.60%)
Jan 09, 2014 49.76 50.23 49.10 49.70 893,952 +0.22(+0.44%)
Jan 08, 2014 49.78 50.07 49.00 49.48 1,602,020 -0.38(-0.76%)
Jan 07, 2014 50.30 50.75 49.79 49.86 2,426,211 +0.13(+0.26%)
Jan 06, 2014 50.51 50.64 49.52 49.73 1,144,106 -0.10(-0.20%)
Jan 03, 2014 49.82 50.26 49.15 49.83 1,215,034 +0.36(+0.73%)
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.