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 )

158.70 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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%)
Jul 01, 2005 9.100 9.514 9.068 9.310 70,736 +0.19(+2.13%)
Jun 30, 2005 9.053 9.173 9.047 9.116 49,191 +0.09(+0.99%)
Jun 29, 2005 8.864 9.047 8.832 9.026 45,377 +0.11(+1.24%)
Jun 28, 2005 8.796 9.037 8.796 8.916 87,705 +0.16(+1.80%)
Jun 27, 2005 9.074 9.173 8.759 8.759 202,484 -0.23(-2.51%)
Jun 24, 2005 8.659 9.021 8.617 8.984 968,571 +0.31(+3.63%)
Jun 23, 2005 8.549 8.990 8.528 8.670 438,717 +0.12(+1.41%)
Jun 22, 2005 8.659 8.759 8.528 8.549 163,017 -0.04(-0.49%)
Jun 21, 2005 8.345 8.759 8.345 8.591 251,485 +0.20(+2.37%)
Jun 20, 2005 8.418 8.455 8.334 8.392 52,813 -0.05(-0.62%)
Jun 17, 2005 8.528 8.533 8.339 8.444 360,545 -0.09(-1.11%)
Jun 16, 2005 8.497 8.675 8.460 8.539 135,180 +0.02(+0.18%)
Jun 15, 2005 8.303 8.523 8.287 8.523 207,442 +0.27(+3.31%)
Jun 14, 2005 8.161 8.392 8.135 8.250 118,783 +0.04(+0.51%)
Jun 13, 2005 8.271 8.386 7.941 8.208 420,794 -0.18(-2.13%)
Jun 10, 2005 8.392 8.418 8.366 8.386 421,748 -0.01(-0.06%)
Jun 09, 2005 8.261 8.428 8.103 8.392 282,754 +0.12(+1.39%)
Jun 08, 2005 8.051 8.339 8.051 8.276 141,091 +0.28(+3.54%)
Jun 07, 2005 8.004 8.051 7.914 7.993 172,741 +0.02(+0.26%)
Jun 06, 2005 7.983 8.067 7.857 7.972 159,204 +0.02(+0.20%)
Jun 03, 2005 7.998 8.082 7.888 7.956 83,320 +0.01(+0.07%)
Jun 02, 2005 7.893 8.025 7.815 7.951 72,642 +0.06(+0.73%)
Jun 01, 2005 7.888 7.967 7.857 7.893 87,514 +0.03(+0.33%)
May 31, 2005 7.972 7.972 7.789 7.867 46,903 -0.07(-0.86%)
May 27, 2005 7.914 7.967 7.867 7.935 89,611 +0.04(+0.46%)
May 26, 2005 7.920 7.946 7.883 7.899 86,561 +0.03(+0.33%)
May 25, 2005 7.878 7.962 7.841 7.872 63,491 -0.03(-0.33%)
May 24, 2005 7.935 7.988 7.825 7.899 306,587 -0.09(-1.12%)
May 23, 2005 7.862 8.098 7.825 7.988 137,659 +0.13(+1.60%)
May 20, 2005 7.736 7.872 7.710 7.862 89,802 +0.15(+1.90%)
May 19, 2005 7.684 7.736 7.684 7.715 156,534 +0.06(+0.75%)
May 18, 2005 7.615 7.736 7.605 7.657 223,648 +0.07(+0.90%)
May 17, 2005 7.736 7.736 7.537 7.589 285,995 -0.05(-0.62%)
May 16, 2005 7.511 7.710 7.238 7.636 159,966 +0.13(+1.68%)
May 13, 2005 7.605 7.605 7.448 7.511 153,865 -0.09(-1.24%)
May 12, 2005 7.631 7.657 7.521 7.605 141,853 -0.05(-0.68%)
May 11, 2005 7.804 7.804 7.600 7.657 60,059 -0.15(-1.88%)
May 10, 2005 7.883 7.883 7.568 7.804 131,939 -0.05(-0.67%)
May 09, 2005 7.668 7.857 7.652 7.857 27,836 +0.17(+2.18%)
May 06, 2005 7.841 7.914 7.553 7.689 75,693 -0.13(-1.61%)
May 05, 2005 7.841 7.935 7.778 7.815 117,448 +0.01(+0.07%)
May 04, 2005 7.647 7.836 7.605 7.810 413,359 +0.16(+2.13%)
May 03, 2005 7.511 7.647 7.511 7.647 70,926 +0.10(+1.32%)
May 02, 2005 7.511 7.584 7.511 7.547 137,849 +0.06(+0.84%)
Apr 29, 2005 7.448 7.526 7.338 7.484 193,333 +0.09(+1.21%)
Apr 28, 2005 7.411 7.526 7.343 7.395 76,074 -0.03(-0.42%)
Apr 27, 2005 7.343 7.463 7.327 7.427 445,009 +0.07(+1.00%)
Apr 26, 2005 7.379 7.421 7.290 7.353 74,740 -0.05(-0.71%)
Apr 25, 2005 7.369 7.463 7.306 7.406 404,207 +0.06(+0.86%)
Apr 22, 2005 7.395 7.395 7.264 7.343 147,192 -0.04(-0.50%)
Apr 21, 2005 7.343 7.474 7.290 7.379 202,675 +0.05(+0.64%)
Apr 20, 2005 7.322 7.343 7.264 7.332 191,235 -0.01(-0.14%)
Apr 19, 2005 7.290 7.437 7.290 7.343 134,608 +0.08(+1.16%)
Apr 18, 2005 7.280 7.343 7.217 7.259 168,356 +0.01(+0.07%)
Apr 15, 2005 7.290 7.343 7.248 7.254 123,740 -0.04(-0.50%)
Apr 14, 2005 7.432 7.505 7.290 7.290 74,549 -0.13(-1.77%)
Apr 13, 2005 7.526 7.526 7.238 7.421 75,502 -0.13(-1.74%)
Apr 12, 2005 7.322 7.553 7.170 7.553 93,425 +0.24(+3.23%)
Apr 11, 2005 7.379 7.406 7.290 7.317 127,935 -0.04(-0.50%)
Apr 08, 2005 7.621 7.621 7.353 7.353 89,039 -0.22(-2.84%)
Apr 07, 2005 7.610 7.652 7.484 7.568 48,237 -0.09(-1.16%)
Apr 06, 2005 7.474 7.657 7.448 7.657 124,503 +0.23(+3.11%)
Apr 05, 2005 7.511 7.516 7.374 7.427 243,477 -0.08(-1.12%)
Apr 04, 2005 7.526 7.542 7.269 7.511 130,223 +0.01(+0.07%)
Apr 01, 2005 7.589 7.610 7.421 7.505 168,928 -0.03(-0.42%)
Mar 31, 2005 7.694 7.726 7.469 7.537 78,362 -0.16(-2.11%)
Mar 30, 2005 7.657 7.699 7.416 7.699 118,402 +0.09(+1.24%)
Mar 29, 2005 7.615 7.657 7.568 7.605 99,717 -0.01(-0.07%)
Mar 28, 2005 7.558 7.631 7.511 7.610 84,464 +0.00(+0.00%)
Mar 24, 2005 7.495 7.715 7.495 7.610 149,099 +0.14(+1.82%)
Mar 23, 2005 7.296 7.474 7.227 7.474 115,923 +0.18(+2.44%)
Mar 22, 2005 7.395 7.421 7.212 7.296 270,742 -0.12(-1.63%)
Mar 21, 2005 7.474 7.500 7.285 7.416 214,496 +0.02(+0.28%)
Mar 18, 2005 7.369 7.395 7.296 7.395 190,854 +0.07(+0.93%)
Mar 17, 2005 7.369 7.369 7.317 7.327 61,393 -0.02(-0.21%)
Mar 16, 2005 7.458 7.458 7.322 7.343 134,227 -0.09(-1.20%)
Mar 15, 2005 7.699 7.768 7.332 7.432 212,780 -0.25(-3.21%)
Mar 14, 2005 7.359 7.678 7.332 7.678 45,568 +0.35(+4.72%)
Mar 11, 2005 7.427 7.453 7.301 7.332 389,526 -0.17(-2.31%)
Mar 10, 2005 7.474 7.553 7.448 7.505 118,020 +0.03(+0.35%)
Mar 09, 2005 7.421 7.542 7.343 7.479 89,039 +0.01(+0.07%)
Mar 08, 2005 7.631 7.631 7.469 7.474 30,887 -0.14(-1.86%)
Mar 07, 2005 7.605 7.710 7.579 7.615 82,557 +0.02(+0.21%)
Mar 04, 2005 7.579 7.684 7.553 7.600 345,292 +0.04(+0.56%)
Mar 03, 2005 7.631 7.736 7.500 7.558 40,611 -0.05(-0.62%)
Mar 02, 2005 7.448 7.694 7.448 7.605 108,869 +0.13(+1.75%)
Mar 01, 2005 7.526 7.526 7.206 7.474 247,672 -0.04(-0.56%)
Feb 28, 2005 7.343 7.579 7.343 7.516 126,982 +0.15(+1.99%)
Feb 25, 2005 7.343 7.379 7.343 7.369 102,958 +0.04(+0.50%)
Feb 24, 2005 7.290 7.343 7.201 7.332 47,856 +0.07(+0.94%)
Feb 23, 2005 7.280 7.317 7.238 7.264 105,627 -0.02(-0.22%)
Feb 22, 2005 7.317 7.338 7.185 7.280 89,802 -0.06(-0.86%)
Feb 18, 2005 7.369 7.395 7.301 7.343 150,243 +0.00(+0.00%)
Feb 17, 2005 7.579 7.579 7.322 7.343 134,608 -0.26(-3.45%)
Feb 16, 2005 7.553 7.631 7.553 7.605 220,407 +0.02(+0.21%)
Feb 15, 2005 7.610 7.663 7.500 7.589 171,025 -0.02(-0.21%)
Feb 14, 2005 7.657 7.673 7.553 7.605 229,940 -0.03(-0.41%)
Feb 11, 2005 7.369 7.657 7.343 7.636 239,854 +0.24(+3.19%)
Feb 10, 2005 7.290 7.458 7.290 7.400 143,760 +0.14(+1.88%)
Feb 09, 2005 7.353 7.369 7.259 7.264 232,609 -0.08(-1.07%)
Feb 08, 2005 7.317 7.390 7.306 7.343 480,091 -0.03(-0.36%)
Feb 07, 2005 7.290 7.421 7.290 7.369 92,090 +0.05(+0.64%)
Feb 04, 2005 7.332 7.369 7.306 7.322 234,325 -0.01(-0.14%)
Feb 03, 2005 7.327 7.369 7.264 7.332 97,619 +0.02(+0.21%)
Feb 02, 2005 7.264 7.359 7.259 7.317 225,173 +0.08(+1.09%)
Feb 01, 2005 7.212 7.254 7.133 7.238 196,193 +0.00(+0.00%)
Jan 31, 2005 7.264 7.343 7.233 7.238 123,550 +0.00(+0.00%)
Jan 28, 2005 7.185 7.254 7.159 7.238 91,709 +0.05(+0.73%)
Jan 27, 2005 7.149 7.238 7.117 7.185 404,207 -0.01(-0.07%)
Jan 26, 2005 7.107 7.259 7.107 7.191 200,768 +0.11(+1.56%)
Jan 25, 2005 7.081 7.164 7.081 7.081 116,495 -0.01(-0.15%)
Jan 24, 2005 7.185 7.212 7.054 7.091 91,518 -0.04(-0.59%)
Jan 21, 2005 7.133 7.154 7.060 7.133 98,001 +0.02(+0.29%)
Jan 20, 2005 7.133 7.159 7.028 7.112 80,269 -0.05(-0.66%)
Jan 19, 2005 7.185 7.275 7.081 7.159 445,390 -0.03(-0.36%)
Jan 18, 2005 7.075 7.238 6.939 7.185 354,443 +0.06(+0.81%)
Jan 14, 2005 7.018 7.222 7.018 7.128 53,576 +0.12(+1.65%)
Jan 13, 2005 6.976 7.133 6.965 7.012 147,764 +0.04(+0.53%)
Jan 12, 2005 6.960 7.028 6.923 6.976 212,780 +0.02(+0.30%)
Jan 11, 2005 6.976 7.096 6.845 6.955 260,065 -0.02(-0.30%)
Jan 10, 2005 6.923 7.206 6.871 6.976 152,149 +0.02(+0.30%)
Jan 07, 2005 7.039 7.039 6.860 6.955 236,995 -0.07(-0.97%)
Jan 06, 2005 6.871 7.159 6.818 7.023 177,889 +0.10(+1.44%)
Jan 05, 2005 7.133 7.164 6.556 6.923 579,617 -0.24(-3.30%)
Jan 04, 2005 7.138 7.222 7.107 7.159 294,384 +0.03(+0.44%)
Jan 03, 2005 7.102 7.133 7.023 7.128 360,545 +0.06(+0.89%)
Dec 31, 2004 6.970 7.180 6.970 7.065 105,818 +0.09(+1.28%)
Dec 30, 2004 6.991 7.117 6.923 6.976 93,234 +0.01(+0.15%)
Dec 29, 2004 6.792 7.065 6.792 6.965 418,888 -0.13(-1.85%)
Dec 28, 2004 7.175 7.222 7.065 7.096 211,827 -0.04(-0.51%)
Dec 27, 2004 7.343 7.364 7.091 7.133 214,496 -0.18(-2.44%)
Dec 23, 2004 7.185 7.395 7.159 7.311 205,726 +0.13(+1.75%)
Dec 22, 2004 7.028 7.185 6.928 7.185 380,183 +0.13(+1.86%)
Dec 21, 2004 7.028 7.081 6.970 7.054 159,394 +0.06(+0.82%)
Dec 20, 2004 7.081 7.081 6.818 6.997 426,705 -0.03(-0.45%)
Dec 17, 2004 6.845 7.107 6.787 7.028 2,174,329 +0.18(+2.68%)
Dec 16, 2004 6.834 6.865 6.782 6.845 438,526 +0.00(+0.00%)
Dec 15, 2004 6.818 6.892 6.761 6.845 381,899 +0.08(+1.16%)
Dec 14, 2004 6.719 6.871 6.708 6.766 322,984 -0.01(-0.08%)
Dec 13, 2004 6.750 6.839 6.661 6.771 411,261 -0.03(-0.46%)
Dec 10, 2004 6.687 6.845 6.582 6.803 354,634 +0.06(+0.93%)
Dec 09, 2004 6.745 6.792 6.556 6.740 265,403 -0.01(-0.08%)
Dec 08, 2004 6.713 6.818 6.661 6.745 214,115 -0.07(-1.08%)
Dec 07, 2004 6.850 6.923 6.818 6.818 221,551 -0.06(-0.91%)
Dec 06, 2004 6.902 6.918 6.845 6.881 241,380 -0.02(-0.23%)
Dec 03, 2004 6.766 6.923 6.766 6.897 263,687 +0.10(+1.54%)
Dec 02, 2004 6.845 6.855 6.703 6.792 405,732 -0.10(-1.52%)
Dec 01, 2004 6.640 6.907 6.640 6.897 309,828 +0.20(+3.06%)
Nov 30, 2004 6.640 6.740 6.635 6.692 283,707 +0.04(+0.63%)
Nov 29, 2004 6.635 6.687 6.582 6.650 332,136 +0.02(+0.24%)
Nov 26, 2004 6.504 6.703 6.504 6.635 81,794 -0.07(-1.09%)
Nov 24, 2004 6.687 6.792 6.661 6.708 270,170 -0.01(-0.08%)
Nov 23, 2004 6.582 6.792 6.567 6.713 389,335 +0.09(+1.35%)
Nov 22, 2004 6.614 6.677 6.561 6.624 200,578 -0.04(-0.63%)
Nov 19, 2004 6.671 6.682 6.556 6.666 386,284 -0.01(-0.08%)
Nov 18, 2004 6.556 6.682 6.556 6.671 342,622 +0.11(+1.68%)
Nov 17, 2004 6.582 6.608 6.477 6.561 810,320 +0.01(+0.08%)
Nov 16, 2004 6.551 6.635 6.456 6.556 481,425 +0.06(+0.89%)
Nov 15, 2004 6.462 6.530 6.399 6.498 511,169 +0.05(+0.81%)
Nov 12, 2004 6.299 6.493 6.299 6.446 676,665 +0.14(+2.25%)
Nov 11, 2004 6.294 6.304 6.294 6.304 176,745 +0.01(+0.08%)
Nov 10, 2004 6.294 6.315 6.294 6.299 338,428 +0.00(+0.00%)
Nov 09, 2004 6.294 6.325 6.294 6.299 186,087 +0.00(+0.00%)
Nov 08, 2004 6.362 6.362 6.294 6.299 173,694 -0.04(-0.58%)
Nov 05, 2004 6.320 6.346 6.294 6.336 747,020 +0.01(+0.17%)
Nov 04, 2004 6.388 6.388 6.320 6.325 593,345 -0.05(-0.74%)
Nov 03, 2004 6.304 6.399 6.299 6.372 1,208,045 +0.08(+1.25%)
Nov 02, 2004 6.294 6.299 6.294 6.294 1,851,154 +0.00(+0.00%)
Nov 01, 2004 6.294 6.299 6.294 6.294 1,457,433 +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.