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 )

158.25 +0.67 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jul 29, 2005 9.932 9.985 9.854 9.943 566,322 +0.01(+0.11%)
Jul 28, 2005 9.691 9.938 9.607 9.932 365,547 +0.19(+1.99%)
Jul 27, 2005 9.764 9.791 9.602 9.738 921,393 +0.01(+0.11%)
Jul 26, 2005 9.696 9.764 9.560 9.728 804,814 +0.05(+0.54%)
Jul 25, 2005 9.476 9.696 9.449 9.675 905,392 +0.12(+1.21%)
Jul 22, 2005 9.570 9.602 9.502 9.560 1,355,707 +0.01(+0.05%)
Jul 21, 2005 9.528 9.659 9.449 9.554 3,605,186 +0.21(+2.25%)
Jul 20, 2005 9.140 9.476 9.140 9.344 768,430 +0.18(+1.95%)
Jul 19, 2005 9.108 9.213 9.082 9.166 74,481 +0.02(+0.23%)
Jul 18, 2005 9.050 9.250 8.977 9.145 726,142 +0.09(+1.04%)
Jul 15, 2005 9.229 9.229 8.940 9.050 1,313,990 -0.19(-2.10%)
Jul 14, 2005 9.365 9.392 9.161 9.245 496,222 -0.19(-2.06%)
Jul 13, 2005 9.455 9.502 9.413 9.439 62,099 -0.03(-0.28%)
Jul 12, 2005 9.413 9.675 9.413 9.465 179,630 +0.07(+0.78%)
Jul 11, 2005 9.418 9.491 9.308 9.392 112,578 +0.02(+0.22%)
Jul 08, 2005 9.182 9.449 9.087 9.371 66,290 +0.20(+2.18%)
Jul 07, 2005 9.082 9.224 9.003 9.171 41,145 -0.03(-0.29%)
Jul 06, 2005 9.239 9.371 9.197 9.197 144,009 -0.07(-0.74%)
Jul 05, 2005 9.318 9.439 9.213 9.266 83,053 -0.05(-0.56%)
Jul 01, 2005 9.108 9.523 9.077 9.318 70,671 +0.19(+2.13%)
Jun 30, 2005 9.061 9.182 9.056 9.124 49,146 +0.09(+0.99%)
Jun 29, 2005 8.872 9.056 8.840 9.035 45,336 +0.11(+1.24%)
Jun 28, 2005 8.804 9.045 8.804 8.924 87,624 +0.16(+1.80%)
Jun 27, 2005 9.082 9.182 8.767 8.767 202,298 -0.23(-2.51%)
Jun 24, 2005 8.667 9.029 8.625 8.993 967,681 +0.31(+3.63%)
Jun 23, 2005 8.557 8.998 8.536 8.678 438,314 +0.12(+1.41%)
Jun 22, 2005 8.667 8.767 8.536 8.557 162,867 -0.04(-0.49%)
Jun 21, 2005 8.352 8.767 8.352 8.599 251,254 +0.20(+2.37%)
Jun 20, 2005 8.426 8.462 8.342 8.399 52,765 -0.05(-0.62%)
Jun 17, 2005 8.536 8.541 8.347 8.452 360,213 -0.09(-1.11%)
Jun 16, 2005 8.504 8.683 8.468 8.546 135,056 +0.02(+0.18%)
Jun 15, 2005 8.310 8.531 8.294 8.531 207,251 +0.27(+3.31%)
Jun 14, 2005 8.168 8.399 8.142 8.258 118,674 +0.04(+0.51%)
Jun 13, 2005 8.279 8.394 7.948 8.216 420,408 -0.18(-2.13%)
Jun 10, 2005 8.399 8.426 8.373 8.394 421,360 -0.01(-0.06%)
Jun 09, 2005 8.268 8.436 8.111 8.399 282,494 +0.12(+1.39%)
Jun 08, 2005 8.058 8.347 8.058 8.284 140,961 +0.28(+3.54%)
Jun 07, 2005 8.011 8.058 7.922 8.000 172,582 +0.02(+0.26%)
Jun 06, 2005 7.990 8.074 7.864 7.979 159,057 +0.02(+0.20%)
Jun 03, 2005 8.006 8.090 7.895 7.964 83,243 +0.01(+0.07%)
Jun 02, 2005 7.901 8.032 7.822 7.958 72,576 +0.06(+0.73%)
Jun 01, 2005 7.895 7.974 7.864 7.901 87,434 +0.03(+0.33%)
May 31, 2005 7.979 7.979 7.796 7.874 46,860 -0.07(-0.86%)
May 27, 2005 7.922 7.974 7.874 7.943 89,529 +0.04(+0.46%)
May 26, 2005 7.927 7.953 7.890 7.906 86,481 +0.03(+0.33%)
May 25, 2005 7.885 7.969 7.848 7.880 63,432 -0.03(-0.33%)
May 24, 2005 7.943 7.995 7.832 7.906 306,305 -0.09(-1.12%)
May 23, 2005 7.869 8.105 7.832 7.995 137,532 +0.13(+1.60%)
May 20, 2005 7.743 7.880 7.717 7.869 89,720 +0.15(+1.90%)
May 19, 2005 7.691 7.743 7.691 7.722 156,391 +0.06(+0.75%)
May 18, 2005 7.623 7.743 7.612 7.665 223,443 +0.07(+0.90%)
May 17, 2005 7.743 7.743 7.544 7.596 285,732 -0.05(-0.62%)
May 16, 2005 7.518 7.717 7.245 7.644 159,819 +0.13(+1.68%)
May 13, 2005 7.612 7.612 7.455 7.518 153,724 -0.09(-1.24%)
May 12, 2005 7.638 7.665 7.528 7.612 141,723 -0.05(-0.68%)
May 11, 2005 7.811 7.811 7.607 7.665 60,003 -0.15(-1.88%)
May 10, 2005 7.890 7.890 7.575 7.811 131,818 -0.05(-0.67%)
May 09, 2005 7.675 7.864 7.659 7.864 27,811 +0.17(+2.18%)
May 06, 2005 7.848 7.922 7.560 7.696 75,623 -0.13(-1.61%)
May 05, 2005 7.848 7.943 7.785 7.822 117,340 +0.01(+0.07%)
May 04, 2005 7.654 7.843 7.612 7.817 412,979 +0.16(+2.13%)
May 03, 2005 7.518 7.654 7.518 7.654 70,861 +0.10(+1.32%)
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.