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 )

126.30 -8.26 (-6.14%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 98.50 99.43 96.28 97.12 2,900,775 -0.88(-0.90%)
Sep 29, 2016 98.83 99.14 97.13 98.00 2,346,859 -1.26(-1.27%)
Sep 28, 2016 99.16 99.84 98.61 99.26 2,873,416 +2.42(+2.50%)
Sep 27, 2016 98.15 98.20 96.61 96.84 1,813,250 -0.80(-0.82%)
Sep 26, 2016 97.30 98.14 96.72 97.64 6,213,061 -0.31(-0.32%)
Sep 23, 2016 97.61 98.73 96.93 97.95 2,209,675 -0.14(-0.14%)
Sep 22, 2016 95.99 98.94 95.99 98.09 2,206,215 +2.60(+2.72%)
Sep 21, 2016 94.04 95.61 93.50 95.49 1,795,969 +1.43(+1.52%)
Sep 20, 2016 94.34 94.64 93.80 94.06 1,932,893 +0.34(+0.36%)
Sep 19, 2016 93.20 94.06 92.42 93.72 2,042,502 +1.12(+1.21%)
Sep 16, 2016 92.37 92.70 91.83 92.60 2,389,620 -0.07(-0.08%)
Sep 15, 2016 92.05 92.83 91.27 92.67 1,669,335 +0.62(+0.67%)
Sep 14, 2016 93.43 93.64 91.70 92.05 2,475,001 -0.98(-1.05%)
Sep 13, 2016 94.32 94.71 92.67 93.03 2,712,011 -3.07(-3.19%)
Sep 12, 2016 95.75 96.78 94.67 96.10 2,838,079 -0.17(-0.18%)
Sep 09, 2016 99.39 99.96 96.27 96.27 2,175,644 -4.19(-4.17%)
Sep 08, 2016 101.28 101.28 100.08 100.46 1,560,310 -1.33(-1.31%)
Sep 07, 2016 101.89 101.99 100.47 101.79 1,146,602 -0.11(-0.11%)
Sep 06, 2016 100.45 102.21 99.10 101.90 1,576,545 +1.80(+1.80%)
Sep 02, 2016 99.81 100.10 100.10 100.10 1,260,400 +0.65(+0.65%)
Sep 01, 2016 99.00 99.52 98.28 99.45 1,269,543 +0.36(+0.36%)
Aug 31, 2016 98.74 99.46 98.17 99.09 2,359,835 +0.07(+0.07%)
Aug 30, 2016 100.76 100.86 98.66 99.02 1,073,279 -1.66(-1.65%)
Aug 29, 2016 99.75 100.78 99.67 100.68 1,156,813 +1.22(+1.23%)
Aug 26, 2016 98.82 101.00 98.28 99.46 1,861,492 +0.69(+0.70%)
Aug 25, 2016 98.73 99.69 98.19 98.77 998,351 -0.11(-0.11%)
Aug 24, 2016 99.72 100.13 98.31 98.88 1,232,938 -0.77(-0.77%)
Aug 23, 2016 101.24 101.57 99.27 99.65 1,375,552 -1.96(-1.93%)
Aug 22, 2016 101.41 102.27 100.87 101.61 1,414,950 +0.59(+0.58%)
Aug 19, 2016 101.18 101.42 100.45 101.02 1,064,267 -0.20(-0.20%)
Aug 18, 2016 101.96 102.21 100.92 101.22 982,851 -0.56(-0.55%)
Aug 17, 2016 101.00 102.13 100.23 101.78 1,106,983 +1.11(+1.10%)
Aug 16, 2016 101.43 101.43 99.85 100.67 1,146,308 -1.13(-1.11%)
Aug 15, 2016 103.13 103.72 101.51 101.80 986,225 -1.44(-1.39%)
Aug 12, 2016 102.24 104.55 101.67 103.24 1,327,627 +1.60(+1.57%)
Aug 11, 2016 101.67 102.07 100.36 101.64 1,012,785 +0.03(+0.03%)
Aug 10, 2016 101.77 102.35 101.30 101.61 954,508 -0.29(-0.28%)
Aug 09, 2016 100.43 101.90 99.10 101.90 1,544,849 +1.56(+1.55%)
Aug 08, 2016 100.84 100.95 99.58 100.34 1,488,423 -0.61(-0.60%)
Aug 05, 2016 103.18 103.18 100.23 100.95 1,347,194 -2.12(-2.06%)
Aug 04, 2016 102.58 103.32 101.99 103.07 1,506,077 +1.00(+0.98%)
Aug 03, 2016 104.20 104.50 101.37 102.07 2,158,197 -2.55(-2.44%)
Aug 02, 2016 106.10 106.68 103.86 104.62 1,948,520 -2.06(-1.93%)
Aug 01, 2016 104.69 106.68 104.66 106.68 1,561,112 +2.22(+2.13%)
Jul 29, 2016 105.05 106.00 101.36 104.46 3,325,681 -3.23(-3.00%)
Jul 28, 2016 105.59 108.12 105.54 107.69 1,704,616 +2.30(+2.18%)
Jul 27, 2016 105.13 105.94 104.70 105.39 1,533,751 +0.23(+0.22%)
Jul 26, 2016 105.12 105.54 104.56 105.16 924,564 +0.20(+0.19%)
Jul 25, 2016 105.97 106.55 104.23 104.96 1,133,876 -0.69(-0.65%)
Jul 22, 2016 102.28 106.45 102.06 105.65 2,431,568 +3.59(+3.52%)
Jul 21, 2016 104.80 104.80 101.26 102.06 3,418,339 -2.82(-2.69%)
Jul 20, 2016 106.03 106.50 103.81 104.88 1,589,505 -1.12(-1.06%)
Jul 19, 2016 105.22 106.02 105.06 106.00 1,605,580 +0.09(+0.08%)
Jul 18, 2016 106.18 106.72 105.56 105.91 1,566,070 -0.65(-0.61%)
Jul 15, 2016 107.03 107.59 105.86 106.56 2,426,091 -0.48(-0.45%)
Jul 14, 2016 109.53 109.96 106.24 107.04 2,392,912 -2.78(-2.53%)
Jul 13, 2016 110.00 110.66 109.00 109.82 2,028,860 +0.19(+0.17%)
Jul 12, 2016 109.98 110.17 108.29 109.63 1,895,851 -0.22(-0.20%)
Jul 11, 2016 110.32 110.48 108.67 109.85 1,194,556 -0.39(-0.35%)
Jul 08, 2016 109.61 110.75 109.04 110.24 1,358,960 +1.20(+1.10%)
Jul 07, 2016 111.89 112.05 108.59 109.04 2,240,189 -3.06(-2.73%)
Jul 06, 2016 111.23 113.21 111.07 112.10 2,034,238 +0.87(+0.78%)
Jul 05, 2016 109.01 111.25 109.01 111.23 1,668,534 +2.23(+2.05%)
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.