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 )

143.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 131.20 131.78 128.81 129.98 1,870,260 -0.67(-0.52%)
Sep 29, 2020 129.31 131.23 129.08 130.66 1,148,876 +1.40(+1.08%)
Sep 28, 2020 127.70 129.43 127.39 129.25 1,597,476 +3.47(+2.76%)
Sep 25, 2020 125.10 125.84 123.77 125.78 1,383,692 +0.68(+0.55%)
Sep 24, 2020 123.58 126.75 123.53 125.10 1,317,043 +1.82(+1.48%)
Sep 23, 2020 126.16 126.87 122.85 123.28 2,334,186 -3.74(-2.94%)
Sep 22, 2020 125.41 128.40 124.96 127.02 1,999,248 +1.37(+1.09%)
Sep 21, 2020 127.82 128.11 125.19 125.64 2,354,594 -2.67(-2.08%)
Sep 18, 2020 129.03 130.27 127.56 128.32 2,945,327 -1.64(-1.26%)
Sep 17, 2020 131.81 132.58 128.90 129.96 2,094,420 -3.28(-2.46%)
Sep 16, 2020 132.85 135.49 132.29 133.23 2,399,759 +2.79(+2.14%)
Sep 15, 2020 128.30 131.49 128.28 130.44 2,124,827 +2.66(+2.08%)
Sep 14, 2020 128.43 129.61 126.85 127.78 1,971,043 -0.18(-0.14%)
Sep 11, 2020 128.82 129.61 127.53 127.96 1,743,279 -0.03(-0.02%)
Sep 10, 2020 129.29 130.55 127.83 127.99 1,056,072 -1.71(-1.32%)
Sep 09, 2020 127.98 131.62 127.60 129.70 2,412,404 +2.87(+2.27%)
Sep 08, 2020 127.08 127.84 123.34 126.83 2,300,505 -0.77(-0.60%)
Sep 04, 2020 130.25 130.94 124.83 127.59 2,631,019 -2.62(-2.01%)
Sep 03, 2020 136.02 136.63 128.89 130.21 1,536,058 -6.01(-4.41%)
Sep 02, 2020 133.89 136.43 132.98 136.22 2,322,081 +1.27(+0.94%)
Sep 01, 2020 136.32 136.43 133.68 134.96 836,885 -1.84(-1.34%)
Aug 31, 2020 136.14 137.98 135.76 136.79 1,511,288 +1.20(+0.88%)
Aug 28, 2020 135.30 135.65 133.25 135.60 1,193,590 +0.52(+0.38%)
Aug 27, 2020 135.93 136.73 134.86 135.08 989,894 -0.23(-0.17%)
Aug 26, 2020 135.13 135.42 133.89 135.31 927,997 -0.69(-0.51%)
Aug 25, 2020 135.28 136.94 134.18 136.00 1,493,786 +1.67(+1.24%)
Aug 24, 2020 135.56 136.00 132.10 134.33 960,772 -1.50(-1.11%)
Aug 21, 2020 136.89 136.89 134.27 135.84 861,455 -0.52(-0.38%)
Aug 20, 2020 133.13 137.14 132.81 136.35 1,200,745 +2.79(+2.09%)
Aug 19, 2020 138.16 138.27 133.07 133.57 1,348,792 -3.94(-2.86%)
Aug 18, 2020 137.59 138.16 136.06 137.51 867,339 -0.05(-0.04%)
Aug 17, 2020 134.76 137.98 134.74 137.56 1,250,065 +2.81(+2.09%)
Aug 14, 2020 133.91 136.35 133.82 134.75 1,473,384 +1.04(+0.78%)
Aug 13, 2020 135.42 136.30 133.62 133.71 1,102,295 -2.02(-1.49%)
Aug 12, 2020 133.52 136.11 133.15 135.73 1,084,361 +2.47(+1.85%)
Aug 11, 2020 139.34 139.34 133.10 133.26 1,617,961 -5.81(-4.18%)
Aug 10, 2020 139.38 139.84 136.72 139.07 1,729,966 -0.32(-0.23%)
Aug 07, 2020 137.59 139.78 137.30 139.40 1,105,521 +1.41(+1.03%)
Aug 06, 2020 139.65 140.62 137.84 137.98 987,268 -2.29(-1.64%)
Aug 05, 2020 141.88 141.94 139.48 140.28 1,100,096 -1.31(-0.93%)
Aug 04, 2020 140.21 141.93 139.76 141.59 1,905,457 +0.39(+0.27%)
Aug 03, 2020 140.49 142.00 140.22 141.20 1,721,879 +0.11(+0.08%)
Jul 31, 2020 142.49 145.44 139.43 141.09 4,883,594 +1.59(+1.14%)
Jul 30, 2020 137.47 140.11 137.21 139.50 2,226,393 +1.34(+0.97%)
Jul 29, 2020 135.34 138.31 135.34 138.16 1,742,881 +2.84(+2.10%)
Jul 28, 2020 132.87 135.71 132.54 135.32 1,947,855 +2.60(+1.96%)
Jul 27, 2020 128.69 132.81 127.82 132.72 1,795,389 +3.53(+2.73%)
Jul 24, 2020 127.96 129.40 127.55 129.18 1,256,740 +1.06(+0.82%)
Jul 23, 2020 127.75 129.16 126.87 128.13 1,357,333 +0.81(+0.63%)
Jul 22, 2020 125.52 127.57 125.32 127.32 1,226,088 +1.38(+1.10%)
Jul 21, 2020 128.47 128.69 125.13 125.94 1,310,934 -0.83(-0.65%)
Jul 20, 2020 126.37 128.30 125.90 126.77 1,184,921 +0.43(+0.34%)
Jul 17, 2020 124.01 127.39 122.99 126.34 1,265,501 +2.89(+2.34%)
Jul 16, 2020 126.93 127.56 123.30 123.44 1,747,401 -3.26(-2.57%)
Jul 15, 2020 130.75 130.96 125.66 126.70 2,035,380 -2.29(-1.78%)
Jul 14, 2020 125.67 129.44 125.67 129.00 1,205,272 +3.59(+2.87%)
Jul 13, 2020 129.94 130.01 124.84 125.41 1,689,924 -4.13(-3.19%)
Jul 10, 2020 129.22 130.57 129.10 129.53 1,965,840 +0.32(+0.24%)
Jul 09, 2020 129.08 130.06 127.36 129.22 1,076,515 -0.07(-0.05%)
Jul 08, 2020 130.45 131.47 128.00 129.29 1,289,736 -0.33(-0.26%)
Jul 07, 2020 128.74 130.45 128.32 129.62 1,456,905 -0.28(-0.22%)
Jul 06, 2020 131.83 132.26 129.39 129.90 1,479,130 -0.69(-0.53%)
Jul 02, 2020 131.21 131.65 129.87 130.59 1,475,432 +1.06(+0.81%)
Jul 01, 2020 125.11 130.69 125.11 129.53 1,343,146 +4.64(+3.72%)
Jun 30, 2020 123.06 125.25 122.29 124.89 1,901,782 +1.74(+1.41%)
Jun 29, 2020 125.43 125.43 122.61 123.16 1,638,874 -0.40(-0.33%)
Jun 26, 2020 126.11 128.38 123.23 123.56 6,976,302 -2.18(-1.73%)
Jun 25, 2020 123.10 125.83 122.68 125.74 1,651,469 +2.68(+2.18%)
Jun 24, 2020 123.57 124.30 119.97 123.06 1,958,795 -1.66(-1.33%)
Jun 23, 2020 125.84 126.55 123.63 124.72 2,356,980 -0.18(-0.14%)
Jun 22, 2020 122.80 127.58 122.30 124.89 3,430,048 +1.99(+1.62%)
Jun 19, 2020 127.83 127.83 121.90 122.91 6,625,507 -2.91(-2.31%)
Jun 18, 2020 127.18 128.41 124.56 125.82 9,640,011 -2.06(-1.61%)
Jun 17, 2020 125.74 129.07 125.72 127.87 4,089,683 +2.63(+2.10%)
Jun 16, 2020 125.24 126.37 122.38 125.25 2,233,410 +2.63(+2.14%)
Jun 15, 2020 117.47 122.83 117.00 122.62 2,305,999 +3.09(+2.59%)
Jun 12, 2020 119.20 120.22 117.90 119.53 1,937,849 +2.80(+2.40%)
Jun 11, 2020 120.46 120.46 115.75 116.72 4,392,717 -3.79(-3.15%)
Jun 10, 2020 123.39 125.05 120.42 120.51 2,480,358 -2.79(-2.26%)
Jun 09, 2020 122.94 124.47 121.85 123.30 2,272,018 -0.11(-0.09%)
Jun 08, 2020 123.25 123.87 121.65 123.41 2,201,814 +0.28(+0.23%)
Jun 05, 2020 121.50 123.71 118.89 123.13 3,136,848 +3.77(+3.15%)
Jun 04, 2020 120.80 122.49 116.80 119.36 3,217,870 -2.20(-1.81%)
Jun 03, 2020 122.59 123.63 121.09 121.57 1,870,966 -0.45(-0.36%)
Jun 02, 2020 125.44 125.44 121.07 122.01 2,718,388 -2.13(-1.71%)
Jun 01, 2020 125.45 126.32 124.08 124.14 2,322,894 -0.98(-0.78%)
May 29, 2020 124.74 126.07 123.00 125.11 2,687,055 -2.17(-1.70%)
May 28, 2020 122.50 127.42 121.48 127.28 1,896,172 +5.87(+4.83%)
May 27, 2020 122.01 122.01 117.47 121.42 2,476,779 +0.85(+0.71%)
May 26, 2020 121.51 121.90 118.94 120.56 2,260,007 +2.20(+1.86%)
May 22, 2020 114.03 118.40 113.77 118.36 1,742,030 +4.41(+3.87%)
May 21, 2020 114.90 115.05 113.14 113.95 2,164,833 -1.74(-1.51%)
May 20, 2020 115.93 116.23 113.13 115.69 2,271,180 +1.17(+1.02%)
May 19, 2020 114.46 115.56 113.51 114.53 2,341,652 -0.02(-0.02%)
May 18, 2020 117.12 118.51 113.40 114.54 3,665,814 +0.58(+0.50%)
May 15, 2020 115.40 115.62 112.60 113.97 3,565,529 -1.70(-1.47%)
May 14, 2020 115.04 117.17 113.38 115.67 3,010,920 -0.61(-0.52%)
May 13, 2020 115.65 119.24 114.39 116.28 2,839,664 +0.43(+0.37%)
May 12, 2020 125.34 125.67 115.52 115.85 4,429,412 -9.96(-7.92%)
May 11, 2020 125.17 127.43 124.92 125.81 2,395,602 -0.61(-0.48%)
May 08, 2020 133.34 133.50 124.63 126.42 2,383,330 -3.46(-2.66%)
May 07, 2020 130.98 131.60 128.29 129.88 1,899,848 -0.58(-0.45%)
May 06, 2020 130.02 132.23 128.98 130.47 1,270,467 +1.48(+1.15%)
May 05, 2020 126.98 129.95 125.93 128.98 1,145,167 +1.94(+1.53%)
May 04, 2020 127.62 128.22 124.79 127.04 1,594,572 -0.13(-0.10%)
May 01, 2020 127.65 130.04 126.81 127.17 1,511,052 -3.11(-2.39%)
Apr 30, 2020 127.67 131.25 127.25 130.28 3,464,928 +0.77(+0.59%)
Apr 29, 2020 135.81 136.48 129.22 129.51 2,181,687 -4.83(-3.59%)
Apr 28, 2020 136.31 138.01 133.81 134.34 1,901,217 -0.07(-0.05%)
Apr 27, 2020 132.41 135.14 130.60 134.41 2,003,816 +3.66(+2.80%)
Apr 24, 2020 129.93 131.09 128.63 130.75 1,661,710 +1.31(+1.01%)
Apr 23, 2020 129.83 132.16 129.19 129.45 2,211,573 -0.57(-0.44%)
Apr 22, 2020 128.08 131.17 127.69 130.01 2,393,760 +3.90(+3.10%)
Apr 21, 2020 123.84 127.38 122.79 126.11 2,938,188 +0.85(+0.68%)
Apr 20, 2020 128.53 128.98 124.79 125.25 2,384,219 -4.78(-3.67%)
Apr 17, 2020 126.28 130.50 124.35 130.03 2,064,688 +6.32(+5.11%)
Apr 16, 2020 123.29 124.52 121.40 123.71 4,688,796 +0.91(+0.75%)
Apr 15, 2020 124.32 125.58 121.01 122.80 4,946,404 -3.47(-2.75%)
Apr 14, 2020 125.46 128.83 125.09 126.27 4,172,360 +3.64(+2.96%)
Apr 13, 2020 127.98 128.09 122.18 122.63 2,709,358 -6.61(-5.11%)
Apr 09, 2020 128.09 132.98 127.78 129.24 3,480,045 +2.16(+1.70%)
Apr 08, 2020 122.67 128.21 121.17 127.08 2,414,470 +4.63(+3.78%)
Apr 07, 2020 124.50 125.55 121.34 122.45 2,707,400 +0.87(+0.72%)
Apr 06, 2020 123.01 124.10 121.11 121.58 2,783,523 +2.62(+2.21%)
Apr 03, 2020 116.75 119.89 115.20 118.95 3,235,527 +1.29(+1.10%)
Apr 02, 2020 115.30 118.77 114.22 117.66 2,927,698 +0.46(+0.39%)
Apr 01, 2020 115.78 117.79 110.79 117.20 2,916,941 -3.86(-3.19%)
Mar 31, 2020 121.29 121.60 113.31 121.06 4,331,179 -0.78(-0.64%)
Mar 30, 2020 117.29 122.87 117.05 121.85 4,331,090 +6.07(+5.24%)
Mar 27, 2020 113.58 118.47 112.98 115.78 4,248,939 -1.12(-0.95%)
Mar 26, 2020 106.16 117.53 105.64 116.90 4,457,880 +11.07(+10.46%)
Mar 25, 2020 101.95 112.42 101.95 105.83 4,279,720 +4.11(+4.04%)
Mar 24, 2020 97.22 103.02 93.80 101.72 5,354,471 +7.69(+8.17%)
Mar 23, 2020 105.00 105.00 91.51 94.04 4,491,668 -11.59(-10.97%)
Mar 20, 2020 109.77 112.97 103.72 105.63 5,429,532 -3.55(-3.25%)
Mar 19, 2020 119.57 119.70 105.79 109.17 5,082,281 -10.52(-8.79%)
Mar 18, 2020 114.87 121.72 111.84 119.69 9,163,912 -0.78(-0.65%)
Mar 17, 2020 114.76 121.79 112.37 120.48 9,249,395 +8.65(+7.74%)
Mar 16, 2020 115.41 121.68 111.13 111.82 7,933,562 -12.12(-9.78%)
Mar 13, 2020 115.33 124.18 110.36 123.95 7,570,008 +12.94(+11.66%)
Mar 12, 2020 110.67 113.03 107.76 111.00 10,863,569 -7.46(-6.30%)
Mar 11, 2020 113.28 119.50 111.62 118.46 40,117,924 +2.20(+1.90%)
Mar 10, 2020 107.53 117.35 106.71 116.26 11,488,784 +11.92(+11.42%)
Mar 09, 2020 104.19 107.19 102.90 104.34 3,132,206 -6.55(-5.90%)
Mar 06, 2020 109.14 111.66 107.28 110.89 4,188,727 -1.41(-1.26%)
Mar 05, 2020 114.68 116.13 110.72 112.30 2,785,547 -4.42(-3.79%)
Mar 04, 2020 113.87 116.76 112.89 116.72 3,412,028 +4.66(+4.16%)
Mar 03, 2020 113.04 115.20 109.95 112.06 4,792,818 -0.78(-0.69%)
Mar 02, 2020 104.54 113.08 104.29 112.83 7,299,244 +8.98(+8.64%)
Feb 28, 2020 104.74 104.74 99.79 103.86 5,835,190 -2.66(-2.50%)
Feb 27, 2020 111.74 111.86 106.34 106.52 3,290,090 -6.22(-5.51%)
Feb 26, 2020 115.44 115.83 112.69 112.74 3,082,485 -2.73(-2.37%)
Feb 25, 2020 117.93 118.62 114.94 115.47 5,813,713 -1.50(-1.28%)
Feb 24, 2020 118.45 118.66 116.45 116.97 3,832,568 -2.47(-2.07%)
Feb 21, 2020 118.06 119.73 117.62 119.44 3,870,351 +1.58(+1.34%)
Feb 20, 2020 115.33 117.91 114.90 117.86 4,556,103 +3.36(+2.94%)
Feb 19, 2020 115.04 115.64 114.18 114.50 2,602,654 -0.68(-0.59%)
Feb 18, 2020 113.74 115.20 113.42 115.18 3,663,494 +1.47(+1.29%)
Feb 14, 2020 108.88 113.99 108.26 113.71 4,378,156 +4.30(+3.93%)
Feb 13, 2020 109.38 110.42 109.32 109.41 1,862,074 -0.45(-0.41%)
Feb 12, 2020 108.40 110.59 108.34 109.86 2,115,977 +1.32(+1.22%)
Feb 11, 2020 109.33 110.37 108.36 108.54 2,162,499 -0.48(-0.44%)
Feb 10, 2020 107.04 109.05 106.44 109.02 2,144,336 +2.42(+2.27%)
Feb 07, 2020 107.39 107.47 106.23 106.60 1,067,188 -0.64(-0.60%)
Feb 06, 2020 107.18 107.52 106.59 107.24 1,304,268 +0.14(+0.13%)
Feb 05, 2020 108.19 108.22 106.76 107.10 2,021,871 -0.98(-0.90%)
Feb 04, 2020 106.91 108.50 106.64 108.08 1,413,759 +1.60(+1.50%)
Feb 03, 2020 106.68 107.66 106.12 106.48 1,614,373 +0.13(+0.12%)
Jan 31, 2020 108.61 109.07 105.84 106.35 2,223,888 -2.38(-2.19%)
Jan 30, 2020 110.00 110.94 108.53 108.73 1,844,188 -1.63(-1.48%)
Jan 29, 2020 112.60 112.79 110.25 110.36 2,192,592 -1.89(-1.69%)
Jan 28, 2020 111.66 112.68 111.66 112.26 1,940,677 +0.69(+0.62%)
Jan 27, 2020 110.27 111.95 110.27 111.56 1,765,884 +0.66(+0.59%)
Jan 24, 2020 110.20 111.69 109.79 110.91 2,216,139 +0.99(+0.91%)
Jan 23, 2020 109.06 110.27 109.00 109.91 1,455,853 +0.72(+0.66%)
Jan 22, 2020 109.04 109.96 108.79 109.19 1,905,815 +0.48(+0.44%)
Jan 21, 2020 107.59 108.79 107.05 108.72 1,487,702 +1.11(+1.04%)
Jan 17, 2020 107.07 107.89 106.49 107.60 1,566,898 +0.67(+0.62%)
Jan 16, 2020 106.23 107.21 105.58 106.94 2,581,353 +2.32(+2.22%)
Jan 15, 2020 104.59 105.42 104.30 104.62 1,669,554 +0.21(+0.20%)
Jan 14, 2020 105.47 106.10 103.75 104.41 2,785,036 -1.06(-1.00%)
Jan 13, 2020 104.29 105.67 103.56 105.47 2,396,267 +1.38(+1.33%)
Jan 10, 2020 102.95 104.34 102.42 104.08 2,369,256 +1.43(+1.39%)
Jan 09, 2020 102.29 103.48 102.09 102.66 1,133,340 +0.01(+0.01%)
Jan 08, 2020 101.90 102.86 101.38 102.65 2,953,449 +0.88(+0.87%)
Jan 07, 2020 102.36 102.49 100.96 101.77 1,163,812 -1.01(-0.98%)
Jan 06, 2020 103.31 103.46 102.08 102.78 1,331,143 -0.93(-0.90%)
Jan 03, 2020 101.37 103.92 101.24 103.71 1,005,317 +1.68(+1.64%)
Jan 02, 2020 103.77 104.08 101.57 102.03 1,239,629 -1.50(-1.45%)
Dec 31, 2019 102.39 103.57 102.08 103.54 1,306,230 +1.24(+1.21%)
Dec 30, 2019 101.97 102.34 101.29 102.30 803,005 +0.11(+0.11%)
Dec 27, 2019 102.47 102.73 101.44 102.19 670,982 +0.06(+0.06%)
Dec 26, 2019 101.14 102.13 101.14 102.13 861,686 +1.19(+1.17%)
Dec 24, 2019 101.14 101.57 100.53 100.94 562,852 +0.10(+0.10%)
Dec 23, 2019 102.28 102.70 100.59 100.84 1,271,497 -1.21(-1.19%)
Dec 20, 2019 104.33 104.56 101.63 102.05 3,157,735 -0.85(-0.82%)
Dec 19, 2019 100.39 102.98 100.08 102.90 2,325,838 +2.23(+2.22%)
Dec 18, 2019 98.41 100.86 98.38 100.67 1,913,922 +2.26(+2.29%)
Dec 17, 2019 100.04 100.35 98.21 98.41 1,503,976 -1.45(-1.45%)
Dec 16, 2019 98.58 100.18 97.93 99.86 1,835,416 +1.54(+1.57%)
Dec 13, 2019 98.97 99.60 97.12 98.33 3,292,580 -0.83(-0.84%)
Dec 12, 2019 100.49 101.17 99.05 99.16 2,376,371 -1.10(-1.10%)
Dec 11, 2019 101.04 101.14 99.05 100.25 2,044,500 -0.49(-0.48%)
Dec 10, 2019 101.73 101.88 100.63 100.74 1,840,492 -0.97(-0.95%)
Dec 09, 2019 101.41 102.18 101.14 101.71 1,434,040 +0.30(+0.30%)
Dec 06, 2019 101.22 102.28 101.03 101.41 1,647,209 +0.73(+0.72%)
Dec 05, 2019 102.12 102.47 100.00 100.68 2,489,037 -1.35(-1.33%)
Dec 04, 2019 100.75 102.28 100.71 102.04 1,318,608 +0.86(+0.85%)
Dec 03, 2019 102.22 102.57 100.84 101.18 1,893,591 -0.99(-0.97%)
Dec 02, 2019 103.59 103.66 101.87 102.17 2,071,104 -1.45(-1.40%)
Nov 29, 2019 103.66 104.14 103.36 103.62 580,935 -0.21(-0.21%)
Nov 27, 2019 103.38 103.98 103.14 103.83 1,541,574 +0.49(+0.48%)
Nov 26, 2019 101.19 103.51 100.99 103.34 3,116,011 +1.99(+1.96%)
Nov 25, 2019 103.09 103.76 100.93 101.35 2,054,000 -1.11(-1.09%)
Nov 22, 2019 102.87 103.10 101.98 102.46 2,200,598 -0.20(-0.20%)
Nov 21, 2019 103.49 103.71 101.84 102.67 1,764,465 -1.29(-1.24%)
Nov 20, 2019 104.48 104.69 103.06 103.95 2,255,351 -0.56(-0.53%)
Nov 19, 2019 103.74 104.61 102.98 104.51 1,846,670 +1.30(+1.26%)
Nov 18, 2019 101.93 103.38 101.93 103.21 1,892,091 +1.37(+1.35%)
Nov 15, 2019 100.76 101.88 100.26 101.84 1,954,194 +1.50(+1.49%)
Nov 14, 2019 99.63 100.42 99.34 100.34 2,032,985 +0.85(+0.85%)
Nov 13, 2019 99.83 100.08 99.17 99.49 2,302,327 +0.03(+0.03%)
Nov 12, 2019 100.07 101.45 99.39 99.47 3,961,165 -0.48(-0.48%)
Nov 11, 2019 99.86 100.68 99.59 99.95 2,366,652 +0.08(+0.08%)
Nov 08, 2019 100.28 101.46 99.53 99.87 3,029,806 -1.81(-1.78%)
Nov 07, 2019 104.81 105.11 101.11 101.68 3,142,818 -3.44(-3.28%)
Nov 06, 2019 105.99 106.52 104.73 105.12 1,798,919 -0.54(-0.51%)
Nov 05, 2019 105.99 106.23 104.69 105.66 1,896,534 -0.63(-0.60%)
Nov 04, 2019 108.60 108.73 106.06 106.29 1,950,336 -2.34(-2.15%)
Nov 01, 2019 109.15 109.46 107.49 108.63 1,750,277 -0.21(-0.19%)
Oct 31, 2019 110.69 110.87 108.31 108.84 2,783,107 -2.03(-1.83%)
Oct 30, 2019 110.55 111.48 105.59 110.87 9,152,012 -1.01(-0.90%)
Oct 29, 2019 113.45 115.02 108.38 111.88 3,505,400 -1.45(-1.28%)
Oct 28, 2019 113.89 113.89 112.86 113.33 1,135,796 -0.46(-0.41%)
Oct 25, 2019 114.96 114.96 113.55 113.79 1,178,329 -1.31(-1.14%)
Oct 24, 2019 116.52 116.52 114.75 115.10 795,891 -1.19(-1.02%)
Oct 23, 2019 115.85 116.79 114.98 116.29 1,228,489 +0.80(+0.69%)
Oct 22, 2019 115.26 115.75 114.70 115.50 976,188 +0.41(+0.36%)
Oct 21, 2019 113.85 115.15 113.42 115.08 1,014,051 +1.16(+1.01%)
Oct 18, 2019 112.89 114.01 112.01 113.93 948,966 +1.04(+0.92%)
Oct 17, 2019 111.86 113.36 111.79 112.89 1,136,166 +1.00(+0.90%)
Oct 16, 2019 111.23 111.91 110.17 111.89 1,004,313 +0.69(+0.62%)
Oct 15, 2019 111.36 111.55 110.41 111.19 1,806,911 -0.05(-0.05%)
Oct 14, 2019 111.11 111.94 110.85 111.25 916,748 +0.46(+0.42%)
Oct 11, 2019 112.23 112.32 110.71 110.78 1,102,225 -1.15(-1.03%)
Oct 10, 2019 111.55 112.03 110.81 111.93 1,024,074 -0.01(-0.01%)
Oct 09, 2019 111.03 112.36 110.83 111.94 1,641,052 +1.42(+1.29%)
Oct 08, 2019 110.14 111.65 109.34 110.52 1,705,888 +0.63(+0.58%)
Oct 07, 2019 111.09 111.44 109.56 109.88 1,970,745 -1.72(-1.54%)
Oct 04, 2019 111.28 111.69 110.73 111.61 1,501,888 +0.53(+0.48%)
Oct 03, 2019 109.51 111.95 109.51 111.07 2,087,622 +1.70(+1.56%)
Oct 02, 2019 110.85 111.26 108.08 109.37 2,078,434 -1.20(-1.08%)
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.