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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

135.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.729 9.859 9.723 9.797 45,770 +0.10(+0.99%)
Jun 29, 2005 9.526 9.723 9.492 9.701 42,222 +0.12(+1.24%)
Jun 28, 2005 9.453 9.712 9.453 9.583 81,606 +0.17(+1.80%)
Jun 27, 2005 9.752 9.859 9.413 9.413 188,405 -0.24(-2.51%)
Jun 24, 2005 9.306 9.695 9.261 9.656 901,223 +0.34(+3.63%)
Jun 23, 2005 9.188 9.661 9.165 9.318 408,211 +0.13(+1.41%)
Jun 22, 2005 9.306 9.413 9.165 9.188 151,682 -0.05(-0.49%)
Jun 21, 2005 8.968 9.413 8.968 9.233 233,998 +0.21(+2.38%)
Jun 20, 2005 9.047 9.086 8.957 9.019 49,141 -0.06(-0.62%)
Jun 17, 2005 9.165 9.171 8.962 9.075 335,475 -0.10(-1.11%)
Jun 16, 2005 9.132 9.323 9.092 9.177 125,780 +0.02(+0.18%)
Jun 15, 2005 8.923 9.160 8.906 9.160 193,017 +0.29(+3.31%)
Jun 14, 2005 8.771 9.019 8.743 8.867 110,524 +0.05(+0.51%)
Jun 13, 2005 8.889 9.013 8.534 8.822 391,535 -0.19(-2.13%)
Jun 10, 2005 9.019 9.047 8.991 9.013 392,422 -0.01(-0.06%)
Jun 09, 2005 8.878 9.058 8.709 9.019 263,093 +0.12(+1.39%)
Jun 08, 2005 8.652 8.962 8.652 8.895 131,280 +0.30(+3.54%)
Jun 07, 2005 8.602 8.652 8.506 8.590 160,730 +0.02(+0.26%)
Jun 06, 2005 8.579 8.669 8.444 8.568 148,134 +0.02(+0.20%)
Jun 03, 2005 8.596 8.686 8.478 8.551 77,526 +0.01(+0.07%)
Jun 02, 2005 8.483 8.624 8.399 8.545 67,591 +0.06(+0.73%)
Jun 01, 2005 8.478 8.562 8.444 8.483 81,429 +0.03(+0.33%)
May 31, 2005 8.568 8.568 8.371 8.455 43,641 -0.07(-0.86%)
May 27, 2005 8.506 8.562 8.455 8.528 83,380 +0.04(+0.46%)
May 26, 2005 8.512 8.540 8.472 8.489 80,542 +0.03(+0.33%)
May 25, 2005 8.466 8.557 8.427 8.461 59,076 -0.03(-0.33%)
May 24, 2005 8.528 8.585 8.410 8.489 285,269 -0.10(-1.12%)
May 23, 2005 8.450 8.703 8.410 8.585 128,087 +0.14(+1.60%)
May 20, 2005 8.314 8.461 8.286 8.450 83,558 +0.16(+1.90%)
May 19, 2005 8.258 8.314 8.258 8.292 145,650 +0.06(+0.75%)
May 18, 2005 8.185 8.314 8.173 8.230 208,097 +0.07(+0.90%)
May 17, 2005 8.314 8.314 8.100 8.156 266,109 -0.05(-0.62%)
May 16, 2005 8.072 8.286 7.779 8.207 148,843 +0.14(+1.68%)
May 13, 2005 8.173 8.173 8.004 8.072 143,166 -0.10(-1.24%)
May 12, 2005 8.202 8.230 8.083 8.173 131,990 -0.06(-0.68%)
May 11, 2005 8.388 8.388 8.168 8.230 55,882 -0.16(-1.88%)
May 10, 2005 8.472 8.472 8.134 8.388 122,765 -0.06(-0.67%)
May 09, 2005 8.241 8.444 8.224 8.444 25,901 +0.18(+2.18%)
May 06, 2005 8.427 8.506 8.117 8.264 70,430 -0.14(-1.61%)
May 05, 2005 8.427 8.528 8.359 8.399 109,282 +0.01(+0.07%)
May 04, 2005 8.218 8.421 8.173 8.393 384,616 +0.17(+2.13%)
May 03, 2005 8.072 8.218 8.072 8.218 65,995 +0.11(+1.32%)
May 02, 2005 8.072 8.151 8.072 8.111 128,264 +0.07(+0.84%)
Apr 29, 2005 8.004 8.089 7.886 8.044 179,889 +0.10(+1.21%)
Apr 28, 2005 7.965 8.089 7.891 7.948 70,785 -0.03(-0.42%)
Apr 27, 2005 7.891 8.021 7.875 7.982 414,066 +0.08(+1.00%)
Apr 26, 2005 7.931 7.976 7.835 7.903 69,543 -0.06(-0.71%)
Apr 25, 2005 7.920 8.021 7.852 7.959 376,101 +0.07(+0.86%)
Apr 22, 2005 7.948 7.948 7.807 7.891 136,957 -0.04(-0.50%)
Apr 21, 2005 7.891 8.032 7.835 7.931 188,582 +0.05(+0.64%)
Apr 20, 2005 7.869 7.891 7.807 7.880 177,938 -0.01(-0.14%)
Apr 19, 2005 7.835 7.993 7.835 7.891 125,248 +0.09(+1.16%)
Apr 18, 2005 7.824 7.891 7.756 7.801 156,649 +0.01(+0.07%)
Apr 15, 2005 7.835 7.891 7.790 7.796 115,136 -0.04(-0.50%)
Apr 14, 2005 7.987 8.066 7.835 7.835 69,365 -0.14(-1.77%)
Apr 13, 2005 8.089 8.089 7.779 7.976 70,252 -0.14(-1.74%)
Apr 12, 2005 7.869 8.117 7.705 8.117 86,929 +0.25(+3.23%)
Apr 11, 2005 7.931 7.959 7.835 7.863 119,039 -0.04(-0.50%)
Apr 08, 2005 8.190 8.190 7.903 7.903 82,848 -0.23(-2.84%)
Apr 07, 2005 8.179 8.224 8.044 8.134 44,883 -0.10(-1.16%)
Apr 06, 2005 8.032 8.230 8.004 8.230 115,846 +0.25(+3.11%)
Apr 05, 2005 8.072 8.078 7.925 7.982 226,547 -0.09(-1.12%)
Apr 04, 2005 8.089 8.106 7.813 8.072 121,168 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.