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 )

144.04 +0.30 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 35.91 36.40 35.91 36.28 1,145,945 +0.43(+1.20%)
May 23, 2011 35.85 36.08 35.69 35.85 1,065,211 -0.23(-0.64%)
May 20, 2011 36.46 36.59 36.03 36.08 1,299,607 -0.51(-1.39%)
May 19, 2011 36.51 37.19 36.39 36.59 1,466,904 +0.17(+0.45%)
May 18, 2011 35.93 36.50 35.87 36.42 1,782,122 +0.52(+1.45%)
May 17, 2011 35.61 35.92 35.48 35.90 1,493,554 +0.24(+0.66%)
May 16, 2011 35.41 35.86 35.26 35.67 1,340,083 +0.26(+0.74%)
May 13, 2011 35.85 35.85 35.39 35.41 1,113,685 -0.40(-1.12%)
May 12, 2011 35.51 35.86 35.33 35.81 1,432,593 +0.18(+0.51%)
May 11, 2011 36.08 36.12 35.60 35.63 1,801,457 -0.63(-1.75%)
May 10, 2011 35.89 36.36 35.72 36.26 1,092,448 +0.44(+1.24%)
May 09, 2011 35.36 35.84 35.15 35.82 1,235,870 +0.34(+0.97%)
May 06, 2011 36.08 36.39 35.35 35.47 1,466,410 -0.32(-0.89%)
May 05, 2011 35.45 35.87 35.33 35.79 1,616,716 +0.12(+0.35%)
May 04, 2011 35.63 35.86 34.96 35.67 1,594,848 -0.03(-0.08%)
May 03, 2011 35.92 36.08 35.34 35.70 1,505,816 -0.30(-0.82%)
May 02, 2011 36.01 36.03 35.95 35.99 1,533,567 +0.30(+0.85%)
Apr 29, 2011 35.61 35.87 35.25 35.69 1,355,561 -0.01(-0.03%)
Apr 28, 2011 34.88 35.78 34.76 35.70 3,319,056 +1.08(+3.13%)
Apr 27, 2011 35.08 35.21 34.46 34.62 2,352,124 -0.36(-1.03%)
Apr 26, 2011 34.71 35.05 34.47 34.98 1,291,163 +0.30(+0.87%)
Apr 25, 2011 34.51 34.80 34.46 34.68 1,222,061 -0.04(-0.12%)
Apr 21, 2011 34.87 34.92 34.38 34.72 1,338,932 -0.05(-0.14%)
Apr 20, 2011 34.73 35.12 34.54 34.77 1,184,870 +0.14(+0.41%)
Apr 19, 2011 34.27 34.63 34.22 34.63 925,622 +0.44(+1.30%)
Apr 18, 2011 34.27 34.49 33.89 34.18 1,235,238 -0.22(-0.64%)
Apr 15, 2011 34.29 34.66 34.07 34.40 1,322,315 +0.09(+0.28%)
Apr 14, 2011 33.56 34.34 33.56 34.31 1,544,434 +0.72(+2.15%)
Apr 13, 2011 33.91 34.04 33.51 33.59 2,110,270 -0.14(-0.40%)
Apr 12, 2011 33.41 33.87 33.38 33.72 1,149,389 +0.16(+0.48%)
Apr 11, 2011 33.67 34.25 33.54 33.56 1,644,396 +0.05(+0.14%)
Apr 08, 2011 34.17 34.43 33.32 33.51 1,332,760 -0.63(-1.84%)
Apr 07, 2011 34.27 34.44 33.85 34.14 1,431,753 -0.24(-0.69%)
Apr 06, 2011 34.83 34.85 34.29 34.38 1,191,485 -0.47(-1.34%)
Apr 05, 2011 34.88 34.97 34.66 34.85 1,517,121 +0.20(+0.56%)
Apr 04, 2011 34.39 34.66 34.23 34.65 1,237,836 +0.25(+0.74%)
Apr 01, 2011 34.36 34.60 34.13 34.40 1,829,198 +0.01(+0.02%)
Mar 31, 2011 34.04 34.44 33.93 34.39 1,982,400 +0.35(+1.04%)
Mar 30, 2011 33.70 34.12 33.33 34.04 2,480,209 +0.72(+2.15%)
Mar 29, 2011 33.11 33.56 33.07 33.32 983,756 +0.15(+0.46%)
Mar 28, 2011 33.24 33.36 33.12 33.17 1,050,275 +0.02(+0.07%)
Mar 25, 2011 32.93 33.27 32.71 33.14 1,357,431 +0.35(+1.06%)
Mar 24, 2011 32.67 33.03 32.43 32.79 1,265,746 +0.31(+0.95%)
Mar 23, 2011 32.88 33.04 32.33 32.49 1,345,715 -0.37(-1.13%)
Mar 22, 2011 33.17 33.27 32.84 32.86 937,713 -0.18(-0.56%)
Mar 21, 2011 33.15 33.25 33.00 33.04 1,174,883 +0.24(+0.74%)
Mar 18, 2011 33.02 33.02 32.69 32.80 1,408,047 -0.02(-0.07%)
Mar 17, 2011 33.58 33.66 32.63 32.82 1,602,562 -0.46(-1.37%)
Mar 16, 2011 32.91 33.54 32.65 33.28 2,148,889 +0.27(+0.81%)
Mar 15, 2011 33.05 33.30 32.89 33.01 1,394,177 +0.12(+0.36%)
Mar 14, 2011 33.00 33.09 32.80 32.89 1,257,212 -0.27(-0.80%)
Mar 11, 2011 33.06 33.27 32.89 33.16 1,330,334 +0.25(+0.76%)
Mar 10, 2011 33.37 33.37 32.67 32.91 1,348,222 -0.31(-0.93%)
Mar 09, 2011 33.54 33.59 33.16 33.22 830,732 -0.21(-0.63%)
Mar 08, 2011 33.43 33.74 33.31 33.43 1,201,354 +0.07(+0.21%)
Mar 07, 2011 33.57 33.71 33.20 33.36 1,404,315 +0.04(+0.11%)
Mar 04, 2011 33.94 34.19 33.27 33.33 1,562,659 -0.61(-1.81%)
Mar 03, 2011 33.99 34.48 33.68 33.94 2,201,171 +0.44(+1.33%)
Mar 02, 2011 34.12 34.42 33.47 33.50 1,983,994 -0.62(-1.82%)
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.