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 (%)
Sep 30, 2005 9.278 9.530 9.252 9.441 292,096 +0.20(+2.21%)
Sep 29, 2005 9.231 9.252 8.811 9.236 1,009,945 -0.02(-0.23%)
Sep 28, 2005 9.451 9.451 9.194 9.257 224,220 -0.21(-2.22%)
Sep 27, 2005 9.462 9.483 9.409 9.467 214,878 -0.04(-0.39%)
Sep 26, 2005 9.514 9.546 9.462 9.504 533,667 +0.04(+0.39%)
Sep 23, 2005 9.467 9.530 9.362 9.467 274,555 +0.05(+0.56%)
Sep 22, 2005 9.414 9.640 9.336 9.414 222,695 +0.01(+0.11%)
Sep 21, 2005 9.462 9.483 9.346 9.404 167,021 -0.05(-0.50%)
Sep 20, 2005 9.561 9.619 9.420 9.451 101,623 -0.12(-1.21%)
Sep 19, 2005 9.677 9.755 9.498 9.567 320,315 -0.15(-1.51%)
Sep 16, 2005 9.808 9.824 9.630 9.713 358,257 -0.06(-0.59%)
Sep 15, 2005 9.703 9.866 9.692 9.771 163,970 +0.08(+0.87%)
Sep 14, 2005 9.729 9.782 9.598 9.687 341,860 -0.02(-0.16%)
Sep 13, 2005 9.871 9.871 9.677 9.703 701,642 -0.24(-2.43%)
Sep 12, 2005 10.06 10.10 9.829 9.944 264,450 -0.16(-1.61%)
Sep 09, 2005 10.10 10.16 10.01 10.11 353,490 +0.05(+0.47%)
Sep 08, 2005 9.976 10.07 9.860 10.06 465,028 +0.08(+0.84%)
Sep 07, 2005 10.14 10.14 9.934 9.976 265,785 -0.15(-1.50%)
Sep 06, 2005 9.991 10.17 9.991 10.13 247,481 +0.16(+1.63%)
Sep 02, 2005 10.00 10.05 9.939 9.965 251,866 -0.01(-0.11%)
Sep 01, 2005 9.965 10.19 9.834 9.976 258,349 +0.00(+0.00%)
Aug 31, 2005 10.09 10.14 9.965 9.976 510,216 -0.12(-1.14%)
Aug 30, 2005 10.02 10.15 9.907 10.09 677,428 +0.06(+0.58%)
Aug 29, 2005 10.14 10.14 9.965 10.03 222,313 -0.07(-0.73%)
Aug 26, 2005 10.07 10.12 10.00 10.11 468,651 +0.08(+0.78%)
Aug 25, 2005 10.08 10.14 9.955 10.03 1,046,362 -0.07(-0.73%)
Aug 24, 2005 10.06 10.23 9.907 10.10 402,681 -0.02(-0.21%)
Aug 23, 2005 10.23 10.26 9.981 10.12 483,904 -0.20(-1.93%)
Aug 22, 2005 10.36 10.38 10.12 10.32 300,867 +0.01(+0.10%)
Aug 19, 2005 10.27 10.47 10.26 10.31 791,826 +0.07(+0.66%)
Aug 18, 2005 10.25 10.33 9.991 10.24 362,261 -0.01(-0.10%)
Aug 17, 2005 10.30 10.34 10.15 10.25 290,190 +0.01(+0.10%)
Aug 16, 2005 9.939 10.32 9.939 10.24 392,004 +0.26(+2.63%)
Aug 15, 2005 9.761 10.06 9.740 9.981 259,302 +0.17(+1.76%)
Aug 12, 2005 9.797 9.850 9.650 9.808 241,761 -0.02(-0.16%)
Aug 11, 2005 9.755 9.907 9.703 9.824 811,464 +0.04(+0.43%)
Aug 10, 2005 9.834 9.834 9.661 9.782 703,739 -0.05(-0.53%)
Aug 09, 2005 9.782 9.834 9.519 9.834 1,170,103 +0.05(+0.54%)
Aug 08, 2005 9.965 9.991 9.755 9.782 1,031,872 -0.21(-2.10%)
Aug 05, 2005 9.997 10.06 9.965 9.991 570,275 -0.06(-0.57%)
Aug 04, 2005 10.23 10.23 9.997 10.05 394,673 -0.18(-1.79%)
Aug 03, 2005 9.997 10.27 9.981 10.23 205,344 +0.22(+2.20%)
Aug 02, 2005 9.981 10.02 9.947 10.01 328,132 +0.02(+0.21%)
Aug 01, 2005 9.934 10.02 9.876 9.991 1,023,864 +0.06(+0.58%)
Jul 29, 2005 9.923 9.976 9.845 9.934 566,843 +0.01(+0.11%)
Jul 28, 2005 9.682 9.928 9.598 9.923 365,883 +0.19(+1.99%)
Jul 27, 2005 9.755 9.782 9.593 9.729 922,240 +0.01(+0.11%)
Jul 26, 2005 9.687 9.755 9.551 9.719 805,554 +0.05(+0.54%)
Jul 25, 2005 9.467 9.687 9.441 9.666 906,224 +0.12(+1.21%)
Jul 22, 2005 9.561 9.593 9.493 9.551 1,356,953 +0.01(+0.05%)
Jul 21, 2005 9.519 9.650 9.441 9.546 3,608,502 +0.21(+2.25%)
Jul 20, 2005 9.131 9.467 9.131 9.336 769,137 +0.18(+1.95%)
Jul 19, 2005 9.100 9.205 9.074 9.157 74,549 +0.02(+0.23%)
Jul 18, 2005 9.042 9.241 8.969 9.136 726,810 +0.09(+1.04%)
Jul 15, 2005 9.220 9.220 8.932 9.042 1,315,198 -0.19(-2.10%)
Jul 14, 2005 9.357 9.383 9.152 9.236 496,679 -0.19(-2.06%)
Jul 13, 2005 9.446 9.493 9.404 9.430 62,156 -0.03(-0.28%)
Jul 12, 2005 9.404 9.666 9.404 9.456 179,795 +0.07(+0.78%)
Jul 11, 2005 9.409 9.483 9.299 9.383 112,682 +0.02(+0.22%)
Jul 08, 2005 9.173 9.441 9.079 9.362 66,350 +0.20(+2.18%)
Jul 07, 2005 9.074 9.215 8.995 9.163 41,183 -0.03(-0.29%)
Jul 06, 2005 9.231 9.362 9.189 9.189 144,141 -0.07(-0.74%)
Jul 05, 2005 9.310 9.430 9.205 9.257 83,129 -0.05(-0.56%)
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.