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 (%)
Jun 30, 2005 9.738 9.868 9.732 9.806 45,728 +0.10(+0.99%)
Jun 29, 2005 9.535 9.732 9.501 9.710 42,183 +0.12(+1.24%)
Jun 28, 2005 9.462 9.721 9.462 9.591 81,531 +0.17(+1.80%)
Jun 27, 2005 9.761 9.868 9.422 9.422 188,232 -0.24(-2.51%)
Jun 24, 2005 9.315 9.704 9.270 9.665 900,395 +0.34(+3.63%)
Jun 23, 2005 9.196 9.670 9.174 9.326 407,836 +0.13(+1.41%)
Jun 22, 2005 9.315 9.422 9.174 9.196 151,542 -0.05(-0.49%)
Jun 21, 2005 8.976 9.422 8.976 9.242 233,783 +0.21(+2.37%)
Jun 20, 2005 9.055 9.095 8.965 9.027 49,096 -0.06(-0.62%)
Jun 17, 2005 9.174 9.179 8.971 9.084 335,166 -0.10(-1.11%)
Jun 16, 2005 9.140 9.332 9.100 9.185 125,665 +0.02(+0.18%)
Jun 15, 2005 8.931 9.168 8.914 9.168 192,840 +0.29(+3.31%)
Jun 14, 2005 8.779 9.027 8.751 8.875 110,422 +0.05(+0.51%)
Jun 13, 2005 8.897 9.022 8.542 8.830 391,175 -0.19(-2.13%)
Jun 10, 2005 9.027 9.055 8.999 9.022 392,061 -0.01(-0.06%)
Jun 09, 2005 8.886 9.067 8.717 9.027 262,851 +0.12(+1.39%)
Jun 08, 2005 8.660 8.971 8.660 8.903 131,159 +0.30(+3.54%)
Jun 07, 2005 8.610 8.660 8.514 8.598 160,582 +0.02(+0.26%)
Jun 06, 2005 8.587 8.677 8.452 8.576 147,998 +0.02(+0.20%)
Jun 03, 2005 8.604 8.694 8.486 8.559 77,455 +0.01(+0.07%)
Jun 02, 2005 8.491 8.632 8.407 8.553 67,529 +0.06(+0.73%)
Jun 01, 2005 8.486 8.570 8.452 8.491 81,354 +0.03(+0.33%)
May 31, 2005 8.576 8.576 8.378 8.463 43,601 -0.07(-0.86%)
May 27, 2005 8.514 8.570 8.463 8.536 83,304 +0.04(+0.46%)
May 26, 2005 8.519 8.548 8.480 8.497 80,468 +0.03(+0.33%)
May 25, 2005 8.474 8.565 8.435 8.469 59,021 -0.03(-0.33%)
May 24, 2005 8.536 8.593 8.418 8.497 285,006 -0.10(-1.12%)
May 23, 2005 8.457 8.711 8.418 8.593 127,969 +0.14(+1.60%)
May 20, 2005 8.322 8.469 8.294 8.457 83,481 +0.16(+1.90%)
May 19, 2005 8.265 8.322 8.265 8.299 145,516 +0.06(+0.75%)
May 18, 2005 8.192 8.322 8.181 8.237 207,906 +0.07(+0.90%)
May 17, 2005 8.322 8.322 8.108 8.164 265,864 -0.05(-0.62%)
May 16, 2005 8.079 8.294 7.786 8.215 148,706 +0.14(+1.68%)
May 13, 2005 8.181 8.181 8.012 8.079 143,035 -0.10(-1.24%)
May 12, 2005 8.209 8.237 8.091 8.181 131,868 -0.06(-0.68%)
May 11, 2005 8.395 8.395 8.175 8.237 55,831 -0.16(-1.88%)
May 10, 2005 8.480 8.480 8.141 8.395 122,652 -0.06(-0.67%)
May 09, 2005 8.249 8.452 8.232 8.452 25,877 +0.18(+2.18%)
May 06, 2005 8.435 8.514 8.124 8.271 70,365 -0.14(-1.61%)
May 05, 2005 8.435 8.536 8.367 8.407 109,181 +0.01(+0.07%)
May 04, 2005 8.226 8.429 8.181 8.401 384,263 +0.17(+2.13%)
May 03, 2005 8.079 8.226 8.079 8.226 65,934 +0.11(+1.32%)
May 02, 2005 8.079 8.158 8.079 8.119 128,146 +0.07(+0.84%)
Apr 29, 2005 8.012 8.096 7.893 8.051 179,724 +0.10(+1.21%)
Apr 28, 2005 7.972 8.096 7.899 7.955 70,720 -0.03(-0.42%)
Apr 27, 2005 7.899 8.029 7.882 7.989 413,685 +0.08(+1.00%)
Apr 26, 2005 7.938 7.983 7.842 7.910 69,479 -0.06(-0.71%)
Apr 25, 2005 7.927 8.029 7.859 7.966 375,755 +0.07(+0.86%)
Apr 22, 2005 7.955 7.955 7.814 7.899 136,831 -0.04(-0.50%)
Apr 21, 2005 7.899 8.040 7.842 7.938 188,409 +0.05(+0.64%)
Apr 20, 2005 7.876 7.899 7.814 7.887 177,774 -0.01(-0.14%)
Apr 19, 2005 7.842 8.000 7.842 7.899 125,133 +0.09(+1.16%)
Apr 18, 2005 7.831 7.899 7.763 7.808 156,505 +0.01(+0.07%)
Apr 15, 2005 7.842 7.899 7.797 7.803 115,030 -0.04(-0.50%)
Apr 14, 2005 7.995 8.074 7.842 7.842 69,302 -0.14(-1.77%)
Apr 13, 2005 8.096 8.096 7.786 7.983 70,188 -0.14(-1.74%)
Apr 12, 2005 7.876 8.124 7.713 8.124 86,849 +0.25(+3.23%)
Apr 11, 2005 7.938 7.966 7.842 7.871 118,930 -0.04(-0.50%)
Apr 08, 2005 8.198 8.198 7.910 7.910 82,772 -0.23(-2.84%)
Apr 07, 2005 8.186 8.232 8.051 8.141 44,842 -0.10(-1.16%)
Apr 06, 2005 8.040 8.237 8.012 8.237 115,739 +0.25(+3.11%)
Apr 05, 2005 8.079 8.085 7.933 7.989 226,339 -0.09(-1.12%)
Apr 04, 2005 8.096 8.113 7.820 8.079 121,057 +0.01(+0.07%)
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.