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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.66 10.72 10.58 10.68 527,428 +0.01(+0.11%)
Jul 28, 2005 10.41 10.67 10.32 10.66 340,442 +0.21(+1.99%)
Jul 27, 2005 10.48 10.51 10.31 10.46 858,113 +0.01(+0.11%)
Jul 26, 2005 10.41 10.48 10.26 10.45 749,541 +0.06(+0.54%)
Jul 25, 2005 10.17 10.41 10.15 10.39 843,211 +0.12(+1.21%)
Jul 22, 2005 10.28 10.31 10.20 10.26 1,262,599 +0.01(+0.06%)
Jul 21, 2005 10.23 10.37 10.15 10.26 3,357,589 +0.23(+2.25%)
Jul 20, 2005 9.814 10.17 9.814 10.03 715,656 +0.19(+1.95%)
Jul 19, 2005 9.780 9.893 9.752 9.842 69,365 +0.02(+0.23%)
Jul 18, 2005 9.718 9.932 9.639 9.819 676,272 +0.10(+1.04%)
Jul 15, 2005 9.909 9.909 9.599 9.718 1,223,747 -0.21(-2.10%)
Jul 14, 2005 10.06 10.08 9.836 9.926 462,143 -0.21(-2.06%)
Jul 13, 2005 10.15 10.20 10.11 10.13 57,834 -0.03(-0.28%)
Jul 12, 2005 10.11 10.39 10.11 10.16 167,294 +0.08(+0.78%)
Jul 11, 2005 10.11 10.19 9.994 10.08 104,847 +0.02(+0.22%)
Jul 08, 2005 9.859 10.15 9.757 10.06 61,737 +0.21(+2.18%)
Jul 07, 2005 9.752 9.904 9.667 9.847 38,319 -0.03(-0.29%)
Jul 06, 2005 9.921 10.06 9.876 9.876 134,119 -0.07(-0.74%)
Jul 05, 2005 10.01 10.13 9.893 9.949 77,349 -0.06(-0.56%)
Jul 01, 2005 9.780 10.23 9.746 10.01 65,817 +0.21(+2.13%)
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%)
Apr 01, 2005 8.156 8.179 7.976 8.066 157,181 -0.03(-0.42%)
Mar 31, 2005 8.269 8.303 8.027 8.100 72,913 -0.17(-2.11%)
Mar 30, 2005 8.230 8.275 7.970 8.275 110,169 +0.10(+1.24%)
Mar 29, 2005 8.185 8.230 8.134 8.173 92,783 -0.01(-0.07%)
Mar 28, 2005 8.123 8.202 8.072 8.179 78,590 +0.00(+0.00%)
Mar 24, 2005 8.055 8.292 8.055 8.179 138,731 +0.15(+1.82%)
Mar 23, 2005 7.841 8.032 7.767 8.032 107,862 +0.19(+2.44%)
Mar 22, 2005 7.948 7.976 7.751 7.841 251,916 -0.13(-1.63%)
Mar 21, 2005 8.032 8.061 7.829 7.970 199,581 +0.02(+0.28%)
Mar 18, 2005 7.920 7.948 7.841 7.948 177,583 +0.07(+0.93%)
Mar 17, 2005 7.920 7.920 7.863 7.875 57,124 -0.02(-0.21%)
Mar 16, 2005 8.015 8.015 7.869 7.891 124,893 -0.10(-1.20%)
Mar 15, 2005 8.275 8.348 7.880 7.987 197,985 -0.26(-3.21%)
Mar 14, 2005 7.908 8.252 7.880 8.252 42,400 +0.37(+4.72%)
Mar 11, 2005 7.982 8.010 7.846 7.880 362,440 -0.19(-2.31%)
Mar 10, 2005 8.032 8.117 8.004 8.066 109,814 +0.03(+0.35%)
Mar 09, 2005 7.976 8.106 7.891 8.038 82,848 +0.01(+0.07%)
Mar 08, 2005 8.202 8.202 8.027 8.032 28,739 -0.15(-1.86%)
Mar 07, 2005 8.173 8.286 8.145 8.185 76,816 +0.02(+0.21%)
Mar 04, 2005 8.145 8.258 8.117 8.168 321,282 +0.05(+0.56%)
Mar 03, 2005 8.202 8.314 8.061 8.123 37,787 -0.05(-0.62%)
Mar 02, 2005 8.004 8.269 8.004 8.173 101,298 +0.14(+1.75%)
Mar 01, 2005 8.089 8.089 7.745 8.032 230,450 -0.05(-0.56%)
Feb 28, 2005 7.891 8.145 7.891 8.078 118,152 +0.16(+1.99%)
Feb 25, 2005 7.891 7.931 7.891 7.920 95,799 +0.04(+0.50%)
Feb 24, 2005 7.835 7.891 7.739 7.880 44,528 +0.07(+0.94%)
Feb 23, 2005 7.824 7.863 7.779 7.807 98,283 -0.02(-0.22%)
Feb 22, 2005 7.863 7.886 7.722 7.824 83,558 -0.07(-0.86%)
Feb 18, 2005 7.920 7.948 7.846 7.891 139,796 +0.00(+0.00%)
Feb 17, 2005 8.145 8.145 7.869 7.891 125,248 -0.28(-3.45%)
Feb 16, 2005 8.117 8.202 8.117 8.173 205,081 +0.02(+0.21%)
Feb 15, 2005 8.179 8.235 8.061 8.156 159,133 -0.02(-0.21%)
Feb 14, 2005 8.230 8.247 8.117 8.173 213,951 -0.03(-0.41%)
Feb 11, 2005 7.920 8.230 7.891 8.207 223,176 +0.25(+3.19%)
Feb 10, 2005 7.835 8.015 7.835 7.954 133,764 +0.15(+1.88%)
Feb 09, 2005 7.903 7.920 7.801 7.807 216,435 -0.08(-1.07%)
Feb 08, 2005 7.863 7.942 7.852 7.891 446,708 -0.03(-0.36%)
Feb 07, 2005 7.835 7.976 7.835 7.920 85,687 +0.05(+0.64%)
Feb 04, 2005 7.880 7.920 7.852 7.869 218,032 -0.01(-0.14%)
Feb 03, 2005 7.875 7.920 7.807 7.880 90,831 +0.02(+0.22%)
Feb 02, 2005 7.807 7.908 7.801 7.863 209,516 +0.08(+1.09%)
Feb 01, 2005 7.751 7.796 7.666 7.779 182,550 +0.00(+0.00%)
Jan 31, 2005 7.807 7.891 7.773 7.779 114,959 +0.00(+0.00%)
Jan 28, 2005 7.722 7.796 7.694 7.779 85,332 +0.06(+0.73%)
Jan 27, 2005 7.683 7.779 7.649 7.722 376,101 -0.01(-0.07%)
Jan 26, 2005 7.638 7.801 7.638 7.728 186,808 +0.12(+1.56%)
Jan 25, 2005 7.610 7.700 7.610 7.610 108,395 -0.01(-0.15%)
Jan 24, 2005 7.722 7.751 7.581 7.621 85,154 -0.05(-0.59%)
Jan 21, 2005 7.666 7.689 7.587 7.666 91,186 +0.02(+0.29%)
Jan 20, 2005 7.666 7.694 7.553 7.643 74,688 -0.05(-0.66%)
Jan 19, 2005 7.722 7.818 7.610 7.694 414,420 -0.03(-0.36%)
Jan 18, 2005 7.604 7.779 7.457 7.722 329,798 +0.06(+0.81%)
Jan 14, 2005 7.542 7.762 7.542 7.660 49,851 +0.12(+1.65%)
Jan 13, 2005 7.497 7.666 7.486 7.536 137,489 +0.04(+0.53%)
Jan 12, 2005 7.480 7.553 7.441 7.497 197,985 +0.02(+0.30%)
Jan 11, 2005 7.497 7.627 7.356 7.474 241,982 -0.02(-0.30%)
Jan 10, 2005 7.441 7.745 7.384 7.497 141,570 +0.02(+0.30%)
Jan 07, 2005 7.565 7.565 7.373 7.474 220,515 -0.07(-0.97%)
Jan 06, 2005 7.384 7.694 7.328 7.548 165,519 +0.11(+1.44%)
Jan 05, 2005 7.666 7.700 7.046 7.441 539,314 -0.25(-3.30%)
Jan 04, 2005 7.672 7.762 7.638 7.694 273,915 +0.03(+0.44%)
Jan 03, 2005 7.632 7.666 7.548 7.660 335,475 +0.07(+0.89%)
Dec 31, 2004 7.491 7.717 7.491 7.593 98,460 +0.10(+1.28%)
Dec 30, 2004 7.514 7.649 7.441 7.497 86,751 +0.01(+0.15%)
Dec 29, 2004 7.300 7.593 7.300 7.486 389,761 -0.14(-1.85%)
Dec 28, 2004 7.711 7.762 7.593 7.627 197,098 -0.04(-0.51%)
Dec 27, 2004 7.891 7.914 7.621 7.666 199,581 -0.19(-2.44%)
Dec 23, 2004 7.722 7.948 7.694 7.858 191,421 +0.14(+1.75%)
Dec 22, 2004 7.553 7.722 7.446 7.722 353,747 +0.14(+1.86%)
Dec 21, 2004 7.553 7.610 7.491 7.581 148,311 +0.06(+0.82%)
Dec 20, 2004 7.610 7.610 7.328 7.519 397,035 -0.03(-0.45%)
Dec 17, 2004 7.356 7.638 7.294 7.553 2,023,140 +0.20(+2.68%)
Dec 16, 2004 7.345 7.379 7.288 7.356 408,034 +0.00(+0.00%)
Dec 15, 2004 7.328 7.407 7.266 7.356 355,344 +0.08(+1.16%)
Dec 14, 2004 7.221 7.384 7.209 7.271 300,526 -0.01(-0.08%)
Dec 13, 2004 7.255 7.350 7.159 7.277 382,665 -0.03(-0.46%)
Dec 10, 2004 7.187 7.356 7.074 7.311 329,975 +0.07(+0.93%)
Dec 09, 2004 7.249 7.300 7.046 7.243 246,949 -0.01(-0.08%)
Dec 08, 2004 7.215 7.328 7.159 7.249 199,227 -0.08(-1.08%)
Dec 07, 2004 7.362 7.441 7.328 7.328 206,145 -0.07(-0.91%)
Dec 06, 2004 7.418 7.435 7.356 7.395 224,596 -0.02(-0.23%)
Dec 03, 2004 7.271 7.441 7.271 7.412 245,352 +0.11(+1.54%)
Dec 02, 2004 7.356 7.367 7.204 7.300 377,520 -0.11(-1.52%)
Dec 01, 2004 7.136 7.424 7.136 7.412 288,285 +0.22(+3.06%)
Nov 30, 2004 7.136 7.243 7.131 7.193 263,980 +0.05(+0.63%)
Nov 29, 2004 7.131 7.187 7.074 7.147 309,041 +0.02(+0.24%)
Nov 26, 2004 6.990 7.204 6.990 7.131 76,107 -0.08(-1.09%)
Nov 24, 2004 7.187 7.300 7.159 7.209 251,384 -0.01(-0.08%)
Nov 23, 2004 7.074 7.300 7.057 7.215 362,263 +0.10(+1.35%)
Nov 22, 2004 7.108 7.176 7.052 7.119 186,631 -0.05(-0.63%)
Nov 19, 2004 7.170 7.181 7.046 7.164 359,424 -0.01(-0.08%)
Nov 18, 2004 7.046 7.181 7.046 7.170 318,798 +0.12(+1.68%)
Nov 17, 2004 7.074 7.102 6.961 7.052 753,976 +0.01(+0.08%)
Nov 16, 2004 7.040 7.131 6.939 7.046 447,950 +0.06(+0.89%)
Nov 15, 2004 6.945 7.018 6.877 6.984 475,625 +0.06(+0.81%)
Nov 12, 2004 6.770 6.978 6.770 6.928 629,614 +0.15(+2.25%)
Nov 11, 2004 6.764 6.775 6.764 6.775 164,455 +0.01(+0.08%)
Nov 10, 2004 6.764 6.787 6.764 6.770 314,895 +0.00(+0.00%)
Nov 09, 2004 6.764 6.798 6.764 6.770 173,148 +0.00(+0.00%)
Nov 08, 2004 6.837 6.837 6.764 6.770 161,617 -0.04(-0.58%)
Nov 05, 2004 6.792 6.821 6.764 6.809 695,077 +0.01(+0.17%)
Nov 04, 2004 6.866 6.866 6.792 6.798 552,088 -0.05(-0.74%)
Nov 03, 2004 6.775 6.877 6.770 6.849 1,124,045 +0.08(+1.25%)
Nov 02, 2004 6.764 6.770 6.764 6.764 1,722,436 +0.00(+0.00%)
Nov 01, 2004 6.764 6.770 6.764 6.764 1,356,092 +0.00(+0.00%)
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.