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 (%)
Apr 30, 2019 116.95 118.79 116.88 117.71 1,639,288 +0.59(+0.50%)
Apr 29, 2019 116.49 118.24 115.82 117.12 1,501,996 +0.33(+0.28%)
Apr 26, 2019 117.75 118.00 113.62 116.79 2,665,400 -3.02(-2.52%)
Apr 25, 2019 117.90 120.41 117.31 119.81 1,147,659 +0.55(+0.46%)
Apr 24, 2019 117.61 119.79 117.38 119.26 1,251,857 +1.96(+1.67%)
Apr 23, 2019 118.00 119.92 116.93 117.30 1,675,891 -2.08(-1.74%)
Apr 22, 2019 120.01 120.40 118.10 119.38 866,643 -1.07(-0.89%)
Apr 18, 2019 119.12 120.98 118.93 120.45 863,000 +1.33(+1.12%)
Apr 17, 2019 119.17 120.03 117.56 119.12 775,918 +0.05(+0.04%)
Apr 16, 2019 121.80 122.30 118.22 119.07 862,814 -2.83(-2.32%)
Apr 15, 2019 122.88 123.02 121.48 121.90 558,551 -0.83(-0.68%)
Apr 12, 2019 121.53 122.76 120.86 122.73 782,000 +1.01(+0.83%)
Apr 11, 2019 121.98 122.70 120.97 121.72 778,816 -0.26(-0.21%)
Apr 10, 2019 121.39 122.08 121.01 121.98 996,427 +1.45(+1.20%)
Apr 09, 2019 121.48 121.95 120.32 120.53 1,076,322 -0.88(-0.72%)
Apr 08, 2019 122.28 122.67 120.82 121.41 1,075,573 -1.00(-0.82%)
Apr 05, 2019 122.01 122.75 121.74 122.41 961,400 +0.48(+0.39%)
Apr 04, 2019 121.89 122.26 120.71 121.93 483,085 +0.27(+0.22%)
Apr 03, 2019 121.87 122.66 120.82 121.66 780,266 -0.05(-0.04%)
Apr 02, 2019 120.28 122.00 119.39 121.71 1,114,131 +1.68(+1.40%)
Apr 01, 2019 119.21 120.12 117.97 120.03 809,124 +1.03(+0.87%)
Mar 29, 2019 119.78 119.78 118.61 119.00 1,181,700 -0.64(-0.53%)
Mar 28, 2019 118.91 119.99 118.48 119.64 854,439 +0.87(+0.73%)
Mar 27, 2019 118.87 119.66 117.67 118.77 1,641,786 -0.12(-0.10%)
Mar 26, 2019 118.05 118.96 117.56 118.89 744,228 +1.19(+1.01%)
Mar 25, 2019 118.61 119.11 117.68 117.70 631,766 -1.42(-1.19%)
Mar 22, 2019 119.48 120.93 119.08 119.12 1,068,200 -0.29(-0.24%)
Mar 21, 2019 116.57 119.56 116.25 119.41 818,109 +2.84(+2.44%)
Mar 20, 2019 115.67 117.03 115.00 116.57 960,616 +0.94(+0.81%)
Mar 19, 2019 115.93 116.44 115.27 115.63 745,676 +0.00(+0.00%)
Mar 18, 2019 115.37 115.95 114.91 115.63 676,017 +0.40(+0.35%)
Mar 15, 2019 115.52 115.79 114.89 115.23 1,578,700 -0.14(-0.12%)
Mar 14, 2019 115.00 115.50 114.56 115.37 900,052 -0.60(-0.52%)
Mar 13, 2019 115.11 116.80 115.11 115.97 1,223,992 +1.17(+1.02%)
Mar 12, 2019 114.34 115.38 114.07 114.80 810,410 +0.86(+0.75%)
Mar 11, 2019 112.55 114.09 112.40 113.94 1,421,089 +1.95(+1.74%)
Mar 08, 2019 112.66 113.83 111.30 111.99 1,389,300 -0.66(-0.59%)
Mar 07, 2019 112.96 114.37 112.46 112.65 1,803,481 +0.09(+0.08%)
Mar 06, 2019 113.29 113.47 112.38 112.56 1,027,866 -0.58(-0.51%)
Mar 05, 2019 113.11 114.06 113.00 113.14 1,408,582 -0.26(-0.23%)
Mar 04, 2019 115.16 115.24 112.20 113.40 1,416,083 -1.25(-1.09%)
Mar 01, 2019 113.68 114.90 113.09 114.65 2,058,500 +1.53(+1.35%)
Feb 28, 2019 114.13 114.61 112.01 113.12 2,838,909 -1.03(-0.90%)
Feb 27, 2019 114.10 115.45 113.29 114.15 1,531,909 -0.89(-0.77%)
Feb 26, 2019 117.70 117.70 114.75 115.04 1,483,082 -2.07(-1.77%)
Feb 25, 2019 118.67 118.82 117.01 117.11 1,669,276 -1.38(-1.16%)
Feb 22, 2019 116.73 118.98 116.17 118.49 1,122,400 +2.12(+1.82%)
Feb 21, 2019 118.01 118.01 116.05 116.37 2,518,686 -2.12(-1.79%)
Feb 20, 2019 116.31 118.71 116.00 118.49 2,554,577 +2.08(+1.79%)
Feb 19, 2019 115.00 116.85 114.26 116.41 1,516,422 +1.38(+1.20%)
Feb 15, 2019 114.43 115.11 112.97 115.03 1,288,900 +1.22(+1.07%)
Feb 14, 2019 112.19 114.76 111.91 113.81 1,740,876 +1.62(+1.44%)
Feb 13, 2019 110.71 112.49 110.26 112.19 1,225,922 +0.58(+0.52%)
Feb 12, 2019 113.54 113.55 111.49 111.61 1,262,745 -1.62(-1.43%)
Feb 11, 2019 112.04 114.46 112.04 113.23 1,800,169 +0.91(+0.81%)
Feb 08, 2019 110.13 112.46 109.33 112.32 1,760,300 +2.27(+2.06%)
Feb 07, 2019 108.85 110.97 107.83 110.05 2,473,680 +2.15(+1.99%)
Feb 06, 2019 109.75 109.96 106.89 107.90 3,407,492 -2.93(-2.64%)
Feb 05, 2019 109.28 111.15 109.22 110.83 1,634,643 +1.55(+1.42%)
Feb 04, 2019 108.41 109.32 107.26 109.28 1,147,346 +0.72(+0.66%)
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.