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 )

140.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2005 9.981 10.25 9.952 10.16 271,536 +0.22(+2.21%)
Sep 29, 2005 9.930 9.952 9.479 9.935 938,856 -0.02(-0.23%)
Sep 28, 2005 10.17 10.17 9.890 9.958 208,437 -0.23(-2.22%)
Sep 27, 2005 10.18 10.20 10.12 10.18 199,753 -0.04(-0.39%)
Sep 26, 2005 10.23 10.27 10.18 10.22 496,103 +0.04(+0.39%)
Sep 23, 2005 10.18 10.25 10.07 10.18 255,230 +0.06(+0.56%)
Sep 22, 2005 10.13 10.37 10.04 10.13 207,019 +0.01(+0.11%)
Sep 21, 2005 10.18 10.20 10.05 10.12 155,264 -0.05(-0.50%)
Sep 20, 2005 10.29 10.35 10.13 10.17 94,470 -0.12(-1.21%)
Sep 19, 2005 10.41 10.49 10.22 10.29 297,768 -0.16(-1.51%)
Sep 16, 2005 10.55 10.57 10.36 10.45 333,039 -0.06(-0.59%)
Sep 15, 2005 10.44 10.61 10.43 10.51 152,429 +0.09(+0.87%)
Sep 14, 2005 10.47 10.52 10.32 10.42 317,796 -0.02(-0.16%)
Sep 13, 2005 10.62 10.62 10.41 10.44 652,254 -0.26(-2.43%)
Sep 12, 2005 10.83 10.86 10.57 10.70 245,836 -0.17(-1.61%)
Sep 09, 2005 10.86 10.93 10.77 10.87 328,608 +0.05(+0.47%)
Sep 08, 2005 10.73 10.83 10.61 10.82 432,296 +0.09(+0.84%)
Sep 07, 2005 10.91 10.91 10.69 10.73 247,076 -0.16(-1.50%)
Sep 06, 2005 10.75 10.94 10.75 10.89 230,061 +0.17(+1.63%)
Sep 02, 2005 10.76 10.81 10.69 10.72 234,138 -0.01(-0.11%)
Sep 01, 2005 10.72 10.96 10.58 10.73 240,164 +0.00(+0.00%)
Aug 31, 2005 10.86 10.91 10.72 10.73 474,302 -0.12(-1.14%)
Aug 30, 2005 10.78 10.92 10.66 10.86 629,744 +0.06(+0.57%)
Aug 29, 2005 10.91 10.91 10.72 10.79 206,665 -0.08(-0.73%)
Aug 26, 2005 10.83 10.89 10.76 10.87 435,663 +0.08(+0.79%)
Aug 25, 2005 10.84 10.91 10.71 10.79 972,710 -0.08(-0.73%)
Aug 24, 2005 10.82 11.00 10.66 10.87 374,337 -0.02(-0.21%)
Aug 23, 2005 11.01 11.04 10.74 10.89 449,843 -0.21(-1.93%)
Aug 22, 2005 11.14 11.17 10.89 11.10 279,689 +0.01(+0.10%)
Aug 19, 2005 11.05 11.27 11.04 11.09 736,090 +0.07(+0.67%)
Aug 18, 2005 11.03 11.11 10.75 11.02 336,761 -0.01(-0.10%)
Aug 17, 2005 11.08 11.12 10.92 11.03 269,764 +0.01(+0.10%)
Aug 16, 2005 10.69 11.10 10.69 11.02 364,411 +0.28(+2.63%)
Aug 15, 2005 10.50 10.82 10.48 10.74 241,050 +0.19(+1.76%)
Aug 12, 2005 10.54 10.60 10.38 10.55 224,744 -0.02(-0.16%)
Aug 11, 2005 10.49 10.66 10.44 10.57 754,346 +0.05(+0.43%)
Aug 10, 2005 10.58 10.58 10.39 10.52 654,204 -0.06(-0.53%)
Aug 09, 2005 10.52 10.58 10.24 10.58 1,087,741 +0.06(+0.54%)
Aug 08, 2005 10.72 10.75 10.49 10.52 959,239 -0.23(-2.10%)
Aug 05, 2005 10.75 10.83 10.72 10.75 530,134 -0.06(-0.57%)
Aug 04, 2005 11.01 11.01 10.75 10.81 366,893 -0.20(-1.79%)
Aug 03, 2005 10.75 11.05 10.74 11.01 190,890 +0.24(+2.20%)
Aug 02, 2005 10.74 10.78 10.70 10.77 305,035 +0.02(+0.21%)
Aug 01, 2005 10.69 10.78 10.62 10.75 951,795 +0.06(+0.58%)
Jul 29, 2005 10.67 10.73 10.59 10.69 526,943 +0.01(+0.11%)
Jul 28, 2005 10.42 10.68 10.32 10.67 340,129 +0.21(+2.00%)
Jul 27, 2005 10.49 10.52 10.32 10.47 857,325 +0.01(+0.11%)
Jul 26, 2005 10.42 10.49 10.27 10.45 748,852 +0.06(+0.54%)
Jul 25, 2005 10.18 10.42 10.16 10.40 842,436 +0.12(+1.21%)
Jul 22, 2005 10.29 10.32 10.21 10.27 1,261,439 +0.01(+0.05%)
Jul 21, 2005 10.24 10.38 10.16 10.27 3,354,503 +0.23(+2.25%)
Jul 20, 2005 9.823 10.18 9.823 10.04 714,998 +0.19(+1.95%)
Jul 19, 2005 9.789 9.902 9.761 9.851 69,302 +0.02(+0.23%)
Jul 18, 2005 9.727 9.941 9.648 9.828 675,650 +0.10(+1.04%)
Jul 15, 2005 9.919 9.919 9.608 9.727 1,222,623 -0.21(-2.10%)
Jul 14, 2005 10.07 10.09 9.845 9.935 461,718 -0.21(-2.06%)
Jul 13, 2005 10.16 10.21 10.12 10.14 57,781 -0.03(-0.28%)
Jul 12, 2005 10.12 10.40 10.12 10.17 167,140 +0.08(+0.78%)
Jul 11, 2005 10.12 10.20 10.00 10.09 104,750 +0.02(+0.22%)
Jul 08, 2005 9.868 10.16 9.766 10.07 61,680 +0.21(+2.18%)
Jul 07, 2005 9.761 9.913 9.676 9.857 38,284 -0.03(-0.29%)
Jul 06, 2005 9.930 10.07 9.885 9.885 133,995 -0.07(-0.74%)
Jul 05, 2005 10.01 10.14 9.902 9.958 77,278 -0.06(-0.56%)
Jul 01, 2005 9.789 10.23 9.755 10.01 65,757 +0.21(+2.13%)
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%)
Apr 01, 2005 8.164 8.186 7.983 8.074 157,037 -0.03(-0.42%)
Mar 31, 2005 8.277 8.311 8.034 8.108 72,846 -0.17(-2.11%)
Mar 30, 2005 8.237 8.282 7.978 8.282 110,067 +0.10(+1.24%)
Mar 29, 2005 8.192 8.237 8.141 8.181 92,698 -0.01(-0.07%)
Mar 28, 2005 8.130 8.209 8.079 8.186 78,518 +0.00(+0.00%)
Mar 24, 2005 8.062 8.299 8.062 8.186 138,604 +0.15(+1.82%)
Mar 23, 2005 7.848 8.040 7.775 8.040 107,763 +0.19(+2.44%)
Mar 22, 2005 7.955 7.983 7.758 7.848 251,685 -0.13(-1.63%)
Mar 21, 2005 8.040 8.068 7.837 7.978 199,398 +0.02(+0.28%)
Mar 18, 2005 7.927 7.955 7.848 7.955 177,420 +0.07(+0.93%)
Mar 17, 2005 7.927 7.927 7.871 7.882 57,072 -0.02(-0.21%)
Mar 16, 2005 8.023 8.023 7.876 7.899 124,779 -0.10(-1.20%)
Mar 15, 2005 8.282 8.356 7.887 7.995 197,803 -0.27(-3.21%)
Mar 14, 2005 7.916 8.260 7.887 8.260 42,361 +0.37(+4.72%)
Mar 11, 2005 7.989 8.017 7.854 7.887 362,107 -0.19(-2.31%)
Mar 10, 2005 8.040 8.124 8.012 8.074 109,713 +0.03(+0.35%)
Mar 09, 2005 7.983 8.113 7.899 8.045 82,772 +0.01(+0.07%)
Mar 08, 2005 8.209 8.209 8.034 8.040 28,713 -0.15(-1.86%)
Mar 07, 2005 8.181 8.294 8.153 8.192 76,746 +0.02(+0.21%)
Mar 04, 2005 8.153 8.265 8.124 8.175 320,987 +0.05(+0.56%)
Mar 03, 2005 8.209 8.322 8.068 8.130 37,752 -0.05(-0.62%)
Mar 02, 2005 8.012 8.277 8.012 8.181 101,205 +0.14(+1.75%)
Mar 01, 2005 8.096 8.096 7.752 8.040 230,238 -0.05(-0.56%)
Feb 28, 2005 7.899 8.153 7.899 8.085 118,043 +0.16(+1.99%)
Feb 25, 2005 7.899 7.938 7.899 7.927 95,711 +0.04(+0.50%)
Feb 24, 2005 7.842 7.899 7.746 7.887 44,488 +0.07(+0.94%)
Feb 23, 2005 7.831 7.871 7.786 7.814 98,192 -0.02(-0.22%)
Feb 22, 2005 7.871 7.893 7.729 7.831 83,481 -0.07(-0.86%)
Feb 18, 2005 7.927 7.955 7.854 7.899 139,667 +0.00(+0.00%)
Feb 17, 2005 8.153 8.153 7.876 7.899 125,133 -0.28(-3.45%)
Feb 16, 2005 8.124 8.209 8.124 8.181 204,893 +0.02(+0.21%)
Feb 15, 2005 8.186 8.243 8.068 8.164 158,987 -0.02(-0.21%)
Feb 14, 2005 8.237 8.254 8.124 8.181 213,755 -0.03(-0.41%)
Feb 11, 2005 7.927 8.237 7.899 8.215 222,971 +0.25(+3.19%)
Feb 10, 2005 7.842 8.023 7.842 7.961 133,641 +0.15(+1.88%)
Feb 09, 2005 7.910 7.927 7.808 7.814 216,236 -0.08(-1.07%)
Feb 08, 2005 7.871 7.950 7.859 7.899 446,298 -0.03(-0.36%)
Feb 07, 2005 7.842 7.983 7.842 7.927 85,608 +0.05(+0.64%)
Feb 04, 2005 7.887 7.927 7.859 7.876 217,831 -0.01(-0.14%)
Feb 03, 2005 7.882 7.927 7.814 7.887 90,748 +0.02(+0.22%)
Feb 02, 2005 7.814 7.916 7.808 7.871 209,324 +0.08(+1.09%)
Feb 01, 2005 7.758 7.803 7.673 7.786 182,383 +0.00(+0.00%)
Jan 31, 2005 7.814 7.899 7.780 7.786 114,853 +0.00(+0.00%)
Jan 28, 2005 7.729 7.803 7.701 7.786 85,253 +0.06(+0.73%)
Jan 27, 2005 7.690 7.786 7.656 7.729 375,755 -0.01(-0.07%)
Jan 26, 2005 7.645 7.808 7.645 7.735 186,637 +0.12(+1.56%)
Jan 25, 2005 7.617 7.707 7.617 7.617 108,295 -0.01(-0.15%)
Jan 24, 2005 7.729 7.758 7.588 7.628 85,076 -0.05(-0.59%)
Jan 21, 2005 7.673 7.696 7.594 7.673 91,102 +0.02(+0.30%)
Jan 20, 2005 7.673 7.701 7.560 7.651 74,619 -0.05(-0.66%)
Jan 19, 2005 7.729 7.825 7.617 7.701 414,039 -0.03(-0.36%)
Jan 18, 2005 7.611 7.786 7.464 7.729 329,494 +0.06(+0.81%)
Jan 14, 2005 7.549 7.769 7.549 7.667 49,805 +0.12(+1.65%)
Jan 13, 2005 7.504 7.673 7.493 7.543 137,363 +0.04(+0.53%)
Jan 12, 2005 7.487 7.560 7.447 7.504 197,803 +0.02(+0.30%)
Jan 11, 2005 7.504 7.634 7.363 7.481 241,759 -0.02(-0.30%)
Jan 10, 2005 7.447 7.752 7.391 7.504 141,440 +0.02(+0.30%)
Jan 07, 2005 7.572 7.572 7.380 7.481 220,313 -0.07(-0.97%)
Jan 06, 2005 7.391 7.701 7.335 7.555 165,367 +0.11(+1.44%)
Jan 05, 2005 7.673 7.707 7.052 7.447 538,819 -0.25(-3.30%)
Jan 04, 2005 7.679 7.769 7.645 7.701 273,663 +0.03(+0.44%)
Jan 03, 2005 7.639 7.673 7.555 7.667 335,166 +0.07(+0.89%)
Dec 31, 2004 7.498 7.724 7.498 7.600 98,369 +0.10(+1.28%)
Dec 30, 2004 7.521 7.656 7.447 7.504 86,671 +0.01(+0.15%)
Dec 29, 2004 7.306 7.600 7.306 7.493 389,403 -0.14(-1.85%)
Dec 28, 2004 7.718 7.769 7.600 7.634 196,917 -0.04(-0.51%)
Dec 27, 2004 7.899 7.921 7.628 7.673 199,398 -0.19(-2.44%)
Dec 23, 2004 7.729 7.955 7.701 7.865 191,245 +0.14(+1.75%)
Dec 22, 2004 7.560 7.729 7.453 7.729 353,422 +0.14(+1.86%)
Dec 21, 2004 7.560 7.617 7.498 7.588 148,175 +0.06(+0.82%)
Dec 20, 2004 7.617 7.617 7.335 7.526 396,670 -0.03(-0.45%)
Dec 17, 2004 7.363 7.645 7.301 7.560 2,021,280 +0.20(+2.68%)
Dec 16, 2004 7.351 7.385 7.295 7.363 407,659 +0.00(+0.00%)
Dec 15, 2004 7.335 7.414 7.272 7.363 355,018 +0.08(+1.16%)
Dec 14, 2004 7.227 7.391 7.216 7.278 300,249 -0.01(-0.08%)
Dec 13, 2004 7.261 7.357 7.165 7.284 382,313 -0.03(-0.46%)
Dec 10, 2004 7.194 7.363 7.081 7.318 329,672 +0.07(+0.93%)
Dec 09, 2004 7.256 7.306 7.052 7.250 246,722 -0.01(-0.08%)
Dec 08, 2004 7.222 7.335 7.165 7.256 199,044 -0.08(-1.08%)
Dec 07, 2004 7.368 7.447 7.335 7.335 205,956 -0.07(-0.91%)
Dec 06, 2004 7.425 7.442 7.363 7.402 224,389 -0.02(-0.23%)
Dec 03, 2004 7.278 7.447 7.278 7.419 245,127 +0.11(+1.54%)
Dec 02, 2004 7.363 7.374 7.210 7.306 377,173 -0.11(-1.52%)
Dec 01, 2004 7.143 7.430 7.143 7.419 288,020 +0.22(+3.06%)
Nov 30, 2004 7.143 7.250 7.137 7.199 263,737 +0.05(+0.63%)
Nov 29, 2004 7.137 7.194 7.081 7.154 308,757 +0.02(+0.24%)
Nov 26, 2004 6.996 7.210 6.996 7.137 76,037 -0.08(-1.09%)
Nov 24, 2004 7.194 7.306 7.165 7.216 251,153 -0.01(-0.08%)
Nov 23, 2004 7.081 7.306 7.064 7.222 361,930 +0.10(+1.35%)
Nov 22, 2004 7.115 7.182 7.058 7.126 186,459 -0.05(-0.63%)
Nov 19, 2004 7.177 7.188 7.052 7.171 359,094 -0.01(-0.08%)
Nov 18, 2004 7.052 7.188 7.052 7.177 318,505 +0.12(+1.68%)
Nov 17, 2004 7.081 7.109 6.968 7.058 753,283 +0.01(+0.08%)
Nov 16, 2004 7.047 7.137 6.945 7.052 447,538 +0.06(+0.89%)
Nov 15, 2004 6.951 7.024 6.883 6.990 475,188 +0.06(+0.81%)
Nov 12, 2004 6.776 6.985 6.776 6.934 629,035 +0.15(+2.25%)
Nov 11, 2004 6.770 6.782 6.770 6.782 164,304 +0.01(+0.08%)
Nov 10, 2004 6.770 6.793 6.770 6.776 314,606 +0.00(+0.00%)
Nov 09, 2004 6.770 6.804 6.770 6.776 172,989 +0.00(+0.00%)
Nov 08, 2004 6.844 6.844 6.770 6.776 161,468 -0.04(-0.58%)
Nov 05, 2004 6.799 6.827 6.770 6.816 694,438 +0.01(+0.17%)
Nov 04, 2004 6.872 6.872 6.799 6.804 551,580 -0.05(-0.74%)
Nov 03, 2004 6.782 6.883 6.776 6.855 1,123,012 +0.08(+1.25%)
Nov 02, 2004 6.770 6.776 6.770 6.770 1,720,853 +0.00(+0.00%)
Nov 01, 2004 6.770 6.776 6.770 6.770 1,354,846 +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.
 
 
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.