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 )

147.00 +6.85 (+4.89%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 15.33 16.06 15.33 15.90 142,102 +0.03(+0.18%)
Apr 27, 2006 15.84 16.17 15.65 15.87 136,957 +0.03(+0.18%)
Apr 26, 2006 16.14 16.16 15.72 15.84 236,837 -0.34(-2.09%)
Apr 25, 2006 16.25 16.25 15.84 16.18 311,347 -0.10(-0.62%)
Apr 24, 2006 16.47 16.48 16.05 16.28 154,343 -0.17(-1.06%)
Apr 21, 2006 16.60 16.60 16.25 16.45 414,775 -0.06(-0.38%)
Apr 20, 2006 16.46 16.56 16.37 16.52 351,973 +0.01(+0.03%)
Apr 19, 2006 16.50 16.65 16.30 16.51 464,094 +0.03(+0.21%)
Apr 18, 2006 15.95 16.61 15.95 16.48 462,675 +0.59(+3.69%)
Apr 17, 2006 15.90 16.03 15.85 15.89 190,534 -0.08(-0.53%)
Apr 13, 2006 15.94 16.01 15.77 15.97 169,422 +0.04(+0.25%)
Apr 12, 2006 15.50 16.09 15.50 15.94 225,838 -0.10(-0.63%)
Apr 11, 2006 15.95 16.09 15.92 16.04 132,699 +0.14(+0.85%)
Apr 10, 2006 16.07 16.14 15.90 15.90 263,803 -0.17(-1.05%)
Apr 07, 2006 16.12 16.19 15.92 16.07 237,724 +0.00(+0.00%)
Apr 06, 2006 15.95 16.16 15.93 16.07 354,989 +0.06(+0.39%)
Apr 05, 2006 15.98 16.09 15.96 16.01 328,556 +0.10(+0.60%)
Apr 04, 2006 15.89 16.01 15.82 15.91 286,156 -0.01(-0.07%)
Apr 03, 2006 15.95 16.01 15.70 15.92 259,722 +0.05(+0.28%)
Mar 31, 2006 15.72 16.00 15.55 15.88 326,782 +0.17(+1.11%)
Mar 30, 2006 15.82 15.90 15.59 15.70 546,765 -0.10(-0.64%)
Mar 29, 2006 15.11 15.84 14.97 15.81 1,201,926 +0.64(+4.24%)
Mar 28, 2006 14.98 15.20 14.93 15.16 344,522 +0.17(+1.13%)
Mar 27, 2006 14.95 14.99 14.79 14.99 203,839 +0.03(+0.19%)
Mar 24, 2006 14.99 15.01 14.93 14.97 419,920 -0.03(-0.19%)
Mar 23, 2006 14.94 15.04 14.85 14.99 538,605 +0.06(+0.38%)
Mar 22, 2006 14.91 14.95 14.80 14.94 420,984 +0.00(+0.00%)
Mar 21, 2006 14.85 15.01 14.77 14.94 1,238,650 +0.13(+0.88%)
Mar 20, 2006 14.63 14.86 14.51 14.81 178,293 +0.25(+1.70%)
Mar 17, 2006 14.84 14.84 14.37 14.56 442,451 -0.24(-1.60%)
Mar 16, 2006 14.93 14.97 14.78 14.80 273,737 -0.10(-0.64%)
Mar 15, 2006 14.91 14.97 14.88 14.89 317,024 -0.03(-0.23%)
Mar 14, 2006 14.88 14.95 14.77 14.93 246,949 +0.10(+0.65%)
Mar 13, 2006 14.71 14.93 14.70 14.83 525,299 +0.03(+0.23%)
Mar 10, 2006 14.90 15.04 14.75 14.80 182,018 -0.09(-0.61%)
Mar 09, 2006 15.08 15.11 14.66 14.89 1,449,940 -0.16(-1.09%)
Mar 08, 2006 15.19 15.20 14.78 15.05 325,717 -0.17(-1.11%)
Mar 07, 2006 15.41 15.42 15.15 15.22 483,077 -0.20(-1.32%)
Mar 06, 2006 15.44 15.44 15.29 15.42 129,151 +0.05(+0.33%)
Mar 03, 2006 15.42 15.44 14.80 15.37 153,101 -0.11(-0.73%)
Mar 02, 2006 15.55 15.55 15.22 15.48 397,744 -0.20(-1.29%)
Mar 01, 2006 15.62 15.85 15.59 15.69 172,793 +0.12(+0.80%)
Feb 28, 2006 15.78 15.81 15.56 15.56 191,243 -0.22(-1.39%)
Feb 27, 2006 15.82 15.90 15.78 15.78 159,310 -0.03(-0.21%)
Feb 24, 2006 15.91 15.93 15.74 15.82 970,944 -0.07(-0.43%)
Feb 23, 2006 15.72 16.12 15.56 15.88 590,585 +0.17(+1.08%)
Feb 22, 2006 15.44 15.84 15.13 15.72 214,306 +0.28(+1.79%)
Feb 21, 2006 14.98 15.50 14.88 15.44 161,794 +0.50(+3.32%)
Feb 17, 2006 15.06 15.06 14.80 14.94 172,616 -0.08(-0.56%)
Feb 16, 2006 14.74 15.16 14.65 15.03 306,203 +0.32(+2.15%)
Feb 15, 2006 14.28 14.71 14.06 14.71 288,107 +0.45(+3.16%)
Feb 14, 2006 13.95 14.29 13.85 14.26 202,952 +0.32(+2.26%)
Feb 13, 2006 13.95 14.01 13.81 13.95 831,325 -0.16(-1.16%)
Feb 10, 2006 14.10 14.21 13.93 14.11 138,199 -0.02(-0.12%)
Feb 09, 2006 14.12 14.21 14.04 14.13 120,281 +0.02(+0.12%)
Feb 08, 2006 14.49 14.49 14.06 14.11 179,002 -0.33(-2.30%)
Feb 07, 2006 14.45 14.73 14.39 14.44 210,758 +0.04(+0.27%)
Feb 06, 2006 14.39 14.45 14.26 14.40 158,601 +0.07(+0.51%)
Feb 03, 2006 14.40 14.40 14.24 14.33 185,921 -0.13(-0.90%)
Feb 02, 2006 14.49 14.49 14.31 14.46 185,389 -0.11(-0.74%)
Feb 01, 2006 14.51 14.66 14.36 14.57 194,259 -0.03(-0.19%)
Jan 31, 2006 14.40 14.77 14.36 14.59 206,145 +0.16(+1.13%)
Jan 30, 2006 14.80 14.80 14.41 14.43 287,930 -0.34(-2.33%)
Jan 27, 2006 14.26 14.91 14.22 14.77 215,903 +0.57(+4.05%)
Jan 26, 2006 13.98 14.32 13.94 14.20 289,172 +0.26(+1.90%)
Jan 25, 2006 13.70 13.95 13.69 13.93 147,956 +0.28(+2.02%)
Jan 24, 2006 13.52 13.70 13.49 13.66 423,291 +0.19(+1.38%)
Jan 23, 2006 13.38 13.59 13.38 13.47 148,311 +0.08(+0.63%)
Jan 20, 2006 13.40 13.46 13.30 13.39 479,351 +0.16(+1.19%)
Jan 19, 2006 13.20 13.34 13.17 13.23 204,904 +0.05(+0.38%)
Jan 18, 2006 13.22 13.24 13.07 13.18 199,759 -0.08(-0.60%)
Jan 17, 2006 13.42 13.42 13.11 13.26 160,730 -0.24(-1.75%)
Jan 13, 2006 13.46 13.58 13.46 13.49 175,099 +0.07(+0.50%)
Jan 12, 2006 13.47 13.83 13.43 13.43 249,787 +0.00(+0.00%)
Jan 11, 2006 13.56 13.61 13.38 13.43 155,762 -0.14(-1.00%)
Jan 10, 2006 13.43 13.62 13.33 13.56 177,583 +0.17(+1.30%)
Jan 09, 2006 13.33 13.42 13.17 13.39 212,887 +0.12(+0.89%)
Jan 06, 2006 13.20 13.35 13.11 13.27 377,697 +0.15(+1.12%)
Jan 05, 2006 13.01 13.16 13.01 13.12 434,822 +0.15(+1.17%)
Jan 04, 2006 12.82 13.07 12.77 12.97 420,807 +0.15(+1.14%)
Jan 03, 2006 12.87 12.95 12.56 12.82 380,181 +0.07(+0.53%)
Dec 30, 2005 12.95 12.96 12.74 12.76 291,833 -0.25(-1.95%)
Dec 29, 2005 13.34 13.34 12.98 13.01 309,928 -0.24(-1.83%)
Dec 28, 2005 13.08 13.29 13.08 13.25 232,224 +0.12(+0.90%)
Dec 27, 2005 13.22 13.30 12.99 13.13 246,772 -0.03(-0.26%)
Dec 23, 2005 13.08 13.22 13.08 13.17 168,358 +0.12(+0.95%)
Dec 22, 2005 13.06 13.18 12.86 13.04 298,929 +0.06(+0.48%)
Dec 21, 2005 12.96 13.05 12.88 12.98 383,374 +0.10(+0.79%)
Dec 20, 2005 12.91 12.98 12.86 12.88 556,345 -0.01(-0.04%)
Dec 19, 2005 13.20 13.27 12.81 12.89 189,292 -0.26(-2.01%)
Dec 16, 2005 13.25 13.35 13.08 13.15 244,288 -0.10(-0.72%)
Dec 15, 2005 13.20 13.35 13.20 13.25 369,182 +0.09(+0.69%)
Dec 14, 2005 13.17 13.29 13.12 13.16 526,718 -0.05(-0.38%)
Dec 13, 2005 13.23 13.48 13.20 13.21 189,115 -0.01(-0.09%)
Dec 12, 2005 13.29 13.45 13.17 13.22 202,597 -0.04(-0.30%)
Dec 09, 2005 13.44 13.92 13.19 13.26 537,185 -0.11(-0.80%)
Dec 08, 2005 12.90 13.40 12.90 13.36 231,515 +0.49(+3.81%)
Dec 07, 2005 13.00 13.05 12.87 12.87 373,262 -0.09(-0.70%)
Dec 06, 2005 12.74 12.99 12.74 12.96 690,110 +0.29(+2.31%)
Dec 05, 2005 12.80 12.86 12.58 12.67 592,536 -0.14(-1.10%)
Dec 02, 2005 12.91 12.91 12.66 12.81 101,121 -0.06(-0.44%)
Dec 01, 2005 12.71 12.96 12.71 12.87 410,163 +0.20(+1.56%)
Nov 30, 2005 12.53 12.80 12.50 12.67 1,389,800 +0.21(+1.72%)
Nov 29, 2005 12.32 12.58 12.23 12.46 268,770 +0.20(+1.66%)
Nov 28, 2005 12.36 12.40 12.22 12.25 124,361 -0.07(-0.55%)
Nov 25, 2005 12.28 12.34 12.27 12.32 7,628 +0.02(+0.18%)
Nov 23, 2005 12.12 12.31 12.08 12.30 196,743 +0.15(+1.25%)
Nov 22, 2005 11.96 12.15 11.89 12.15 150,617 +0.19(+1.56%)
Nov 21, 2005 11.92 12.06 11.89 11.96 230,273 +0.07(+0.57%)
Nov 18, 2005 11.73 11.90 11.72 11.89 273,737 +0.21(+1.79%)
Nov 17, 2005 11.69 11.73 11.63 11.69 168,358 -0.01(-0.05%)
Nov 16, 2005 11.86 11.87 11.65 11.69 171,196 -0.15(-1.29%)
Nov 15, 2005 12.02 12.02 11.84 11.84 149,908 -0.17(-1.41%)
Nov 14, 2005 12.21 12.21 11.98 12.01 111,411 -0.16(-1.34%)
Nov 11, 2005 12.04 12.20 11.87 12.18 148,488 +0.18(+1.50%)
Nov 10, 2005 11.81 12.01 11.79 12.00 221,757 +0.15(+1.29%)
Nov 09, 2005 11.57 12.06 11.57 11.84 188,227 +0.34(+2.94%)
Nov 08, 2005 11.47 11.53 11.31 11.50 177,938 -0.02(-0.15%)
Nov 07, 2005 11.25 11.74 11.22 11.52 223,531 +0.26(+2.30%)
Nov 04, 2005 11.26 11.27 11.17 11.26 128,087 +0.00(+0.00%)
Nov 03, 2005 11.27 11.27 11.11 11.26 154,520 +0.10(+0.91%)
Nov 02, 2005 10.78 11.16 10.71 11.16 306,203 +0.32(+2.91%)
Nov 01, 2005 10.79 10.88 10.68 10.85 263,980 +0.03(+0.31%)
Oct 31, 2005 10.76 10.95 10.73 10.81 171,196 +0.05(+0.47%)
Oct 28, 2005 10.63 10.92 10.63 10.76 294,671 +0.17(+1.65%)
Oct 27, 2005 10.77 10.83 10.57 10.59 60,140 -0.16(-1.47%)
Oct 26, 2005 10.99 11.01 10.66 10.74 63,334 -0.26(-2.36%)
Oct 25, 2005 11.05 11.05 10.95 11.00 173,148 -0.03(-0.31%)
Oct 24, 2005 11.00 11.13 10.99 11.04 138,376 +0.07(+0.62%)
Oct 21, 2005 10.77 10.99 10.76 10.97 54,108 +0.20(+1.88%)
Oct 20, 2005 10.96 10.99 10.71 10.77 106,443 -0.23(-2.05%)
Oct 19, 2005 10.79 10.99 10.71 10.99 98,105 +0.20(+1.88%)
Oct 18, 2005 10.78 10.84 10.68 10.79 107,153 +0.04(+0.37%)
Oct 17, 2005 10.68 10.78 10.55 10.75 147,779 +0.10(+0.90%)
Oct 14, 2005 10.54 10.72 10.51 10.65 141,570 +0.15(+1.39%)
Oct 13, 2005 10.48 10.54 10.43 10.51 85,509 +0.02(+0.22%)
Oct 12, 2005 10.67 10.67 10.45 10.48 123,474 -0.20(-1.85%)
Oct 11, 2005 10.40 10.76 10.39 10.68 271,431 +0.31(+2.99%)
Oct 10, 2005 10.51 10.51 10.37 10.37 86,574 -0.14(-1.34%)
Oct 07, 2005 10.25 10.57 10.23 10.51 98,283 +0.26(+2.58%)
Oct 06, 2005 10.06 10.35 9.994 10.25 126,668 +0.20(+2.02%)
Oct 05, 2005 10.23 10.28 10.04 10.04 139,263 -0.19(-1.82%)
Oct 04, 2005 10.27 10.30 10.20 10.23 55,173 -0.02(-0.16%)
Oct 03, 2005 10.20 10.33 10.17 10.25 74,155 +0.10(+1.00%)
Sep 30, 2005 9.971 10.24 9.943 10.15 271,786 +0.22(+2.21%)
Sep 29, 2005 9.921 9.943 9.470 9.926 939,720 -0.02(-0.23%)
Sep 28, 2005 10.16 10.16 9.881 9.949 208,629 -0.23(-2.22%)
Sep 27, 2005 10.17 10.19 10.11 10.17 199,936 -0.04(-0.39%)
Sep 26, 2005 10.23 10.26 10.17 10.21 496,559 +0.04(+0.39%)
Sep 23, 2005 10.17 10.24 10.06 10.17 255,464 +0.06(+0.56%)
Sep 22, 2005 10.12 10.36 10.03 10.12 207,210 +0.01(+0.11%)
Sep 21, 2005 10.17 10.19 10.04 10.11 155,407 -0.05(-0.50%)
Sep 20, 2005 10.28 10.34 10.12 10.16 94,557 -0.12(-1.21%)
Sep 19, 2005 10.40 10.48 10.21 10.28 298,042 -0.16(-1.51%)
Sep 16, 2005 10.54 10.56 10.35 10.44 333,346 -0.06(-0.59%)
Sep 15, 2005 10.43 10.60 10.42 10.50 152,569 +0.09(+0.87%)
Sep 14, 2005 10.46 10.51 10.32 10.41 318,089 -0.02(-0.16%)
Sep 13, 2005 10.61 10.61 10.40 10.43 652,854 -0.26(-2.43%)
Sep 12, 2005 10.82 10.85 10.56 10.69 246,062 -0.17(-1.61%)
Sep 09, 2005 10.85 10.92 10.76 10.86 328,911 +0.05(+0.47%)
Sep 08, 2005 10.72 10.82 10.60 10.81 432,693 +0.09(+0.84%)
Sep 07, 2005 10.90 10.90 10.68 10.72 247,304 -0.16(-1.50%)
Sep 06, 2005 10.74 10.93 10.74 10.88 230,273 +0.17(+1.63%)
Sep 02, 2005 10.75 10.80 10.68 10.71 234,353 -0.01(-0.11%)
Sep 01, 2005 10.71 10.95 10.57 10.72 240,385 +0.00(+0.00%)
Aug 31, 2005 10.85 10.90 10.71 10.72 474,738 -0.12(-1.14%)
Aug 30, 2005 10.77 10.91 10.65 10.85 630,324 +0.06(+0.57%)
Aug 29, 2005 10.90 10.90 10.71 10.78 206,855 -0.08(-0.73%)
Aug 26, 2005 10.82 10.88 10.75 10.86 436,064 +0.08(+0.78%)
Aug 25, 2005 10.83 10.90 10.70 10.78 973,605 -0.08(-0.73%)
Aug 24, 2005 10.81 10.99 10.65 10.86 374,681 -0.02(-0.21%)
Aug 23, 2005 11.00 11.03 10.73 10.88 450,256 -0.21(-1.93%)
Aug 22, 2005 11.13 11.16 10.88 11.09 279,946 +0.01(+0.10%)
Aug 19, 2005 11.04 11.26 11.03 11.08 736,767 +0.07(+0.67%)
Aug 18, 2005 11.02 11.10 10.74 11.01 337,071 -0.01(-0.10%)
Aug 17, 2005 11.06 11.11 10.91 11.02 270,012 +0.01(+0.10%)
Aug 16, 2005 10.68 11.09 10.68 11.01 364,747 +0.28(+2.63%)
Aug 15, 2005 10.49 10.81 10.47 10.73 241,272 +0.19(+1.76%)
Aug 12, 2005 10.53 10.59 10.37 10.54 224,951 -0.02(-0.16%)
Aug 11, 2005 10.48 10.65 10.43 10.56 755,040 +0.05(+0.43%)
Aug 10, 2005 10.57 10.57 10.38 10.51 654,806 -0.06(-0.53%)
Aug 09, 2005 10.51 10.57 10.23 10.57 1,088,741 +0.06(+0.54%)
Aug 08, 2005 10.71 10.74 10.48 10.51 960,122 -0.23(-2.10%)
Aug 05, 2005 10.74 10.82 10.71 10.74 530,621 -0.06(-0.57%)
Aug 04, 2005 11.00 11.00 10.74 10.80 367,230 -0.20(-1.79%)
Aug 03, 2005 10.74 11.04 10.73 11.00 191,066 +0.24(+2.20%)
Aug 02, 2005 10.73 10.77 10.69 10.76 305,316 +0.02(+0.21%)
Aug 01, 2005 10.68 10.77 10.61 10.74 952,671 +0.06(+0.58%)
Jul 29, 2005 10.66 10.72 10.58 10.68 527,428 +0.01(+0.11%)
Jul 28, 2005 10.41 10.67 10.32 10.66 340,442 +0.21(+1.99%)
Jul 27, 2005 10.48 10.51 10.31 10.46 858,113 +0.01(+0.11%)
Jul 26, 2005 10.41 10.48 10.26 10.45 749,541 +0.06(+0.54%)
Jul 25, 2005 10.17 10.41 10.15 10.39 843,211 +0.12(+1.21%)
Jul 22, 2005 10.28 10.31 10.20 10.26 1,262,599 +0.01(+0.06%)
Jul 21, 2005 10.23 10.37 10.15 10.26 3,357,589 +0.23(+2.25%)
Jul 20, 2005 9.814 10.17 9.814 10.03 715,656 +0.19(+1.95%)
Jul 19, 2005 9.780 9.893 9.752 9.842 69,365 +0.02(+0.23%)
Jul 18, 2005 9.718 9.932 9.639 9.819 676,272 +0.10(+1.04%)
Jul 15, 2005 9.909 9.909 9.599 9.718 1,223,747 -0.21(-2.10%)
Jul 14, 2005 10.06 10.08 9.836 9.926 462,143 -0.21(-2.06%)
Jul 13, 2005 10.15 10.20 10.11 10.13 57,834 -0.03(-0.28%)
Jul 12, 2005 10.11 10.39 10.11 10.16 167,294 +0.08(+0.78%)
Jul 11, 2005 10.11 10.19 9.994 10.08 104,847 +0.02(+0.22%)
Jul 08, 2005 9.859 10.15 9.757 10.06 61,737 +0.21(+2.18%)
Jul 07, 2005 9.752 9.904 9.667 9.847 38,319 -0.03(-0.29%)
Jul 06, 2005 9.921 10.06 9.876 9.876 134,119 -0.07(-0.74%)
Jul 05, 2005 10.01 10.13 9.893 9.949 77,349 -0.06(-0.56%)
Jul 01, 2005 9.780 10.23 9.746 10.01 65,817 +0.21(+2.13%)
Jun 30, 2005 9.729 9.859 9.723 9.797 45,770 +0.10(+0.99%)
Jun 29, 2005 9.526 9.723 9.492 9.701 42,222 +0.12(+1.24%)
Jun 28, 2005 9.453 9.712 9.453 9.583 81,606 +0.17(+1.80%)
Jun 27, 2005 9.752 9.859 9.413 9.413 188,405 -0.24(-2.51%)
Jun 24, 2005 9.306 9.695 9.261 9.656 901,223 +0.34(+3.63%)
Jun 23, 2005 9.188 9.661 9.165 9.318 408,211 +0.13(+1.41%)
Jun 22, 2005 9.306 9.413 9.165 9.188 151,682 -0.05(-0.49%)
Jun 21, 2005 8.968 9.413 8.968 9.233 233,998 +0.21(+2.38%)
Jun 20, 2005 9.047 9.086 8.957 9.019 49,141 -0.06(-0.62%)
Jun 17, 2005 9.165 9.171 8.962 9.075 335,475 -0.10(-1.11%)
Jun 16, 2005 9.132 9.323 9.092 9.177 125,780 +0.02(+0.18%)
Jun 15, 2005 8.923 9.160 8.906 9.160 193,017 +0.29(+3.31%)
Jun 14, 2005 8.771 9.019 8.743 8.867 110,524 +0.05(+0.51%)
Jun 13, 2005 8.889 9.013 8.534 8.822 391,535 -0.19(-2.13%)
Jun 10, 2005 9.019 9.047 8.991 9.013 392,422 -0.01(-0.06%)
Jun 09, 2005 8.878 9.058 8.709 9.019 263,093 +0.12(+1.39%)
Jun 08, 2005 8.652 8.962 8.652 8.895 131,280 +0.30(+3.54%)
Jun 07, 2005 8.602 8.652 8.506 8.590 160,730 +0.02(+0.26%)
Jun 06, 2005 8.579 8.669 8.444 8.568 148,134 +0.02(+0.20%)
Jun 03, 2005 8.596 8.686 8.478 8.551 77,526 +0.01(+0.07%)
Jun 02, 2005 8.483 8.624 8.399 8.545 67,591 +0.06(+0.73%)
Jun 01, 2005 8.478 8.562 8.444 8.483 81,429 +0.03(+0.33%)
May 31, 2005 8.568 8.568 8.371 8.455 43,641 -0.07(-0.86%)
May 27, 2005 8.506 8.562 8.455 8.528 83,380 +0.04(+0.46%)
May 26, 2005 8.512 8.540 8.472 8.489 80,542 +0.03(+0.33%)
May 25, 2005 8.466 8.557 8.427 8.461 59,076 -0.03(-0.33%)
May 24, 2005 8.528 8.585 8.410 8.489 285,269 -0.10(-1.12%)
May 23, 2005 8.450 8.703 8.410 8.585 128,087 +0.14(+1.60%)
May 20, 2005 8.314 8.461 8.286 8.450 83,558 +0.16(+1.90%)
May 19, 2005 8.258 8.314 8.258 8.292 145,650 +0.06(+0.75%)
May 18, 2005 8.185 8.314 8.173 8.230 208,097 +0.07(+0.90%)
May 17, 2005 8.314 8.314 8.100 8.156 266,109 -0.05(-0.62%)
May 16, 2005 8.072 8.286 7.779 8.207 148,843 +0.14(+1.68%)
May 13, 2005 8.173 8.173 8.004 8.072 143,166 -0.10(-1.24%)
May 12, 2005 8.202 8.230 8.083 8.173 131,990 -0.06(-0.68%)
May 11, 2005 8.388 8.388 8.168 8.230 55,882 -0.16(-1.88%)
May 10, 2005 8.472 8.472 8.134 8.388 122,765 -0.06(-0.67%)
May 09, 2005 8.241 8.444 8.224 8.444 25,901 +0.18(+2.18%)
May 06, 2005 8.427 8.506 8.117 8.264 70,430 -0.14(-1.61%)
May 05, 2005 8.427 8.528 8.359 8.399 109,282 +0.01(+0.07%)
May 04, 2005 8.218 8.421 8.173 8.393 384,616 +0.17(+2.13%)
May 03, 2005 8.072 8.218 8.072 8.218 65,995 +0.11(+1.32%)
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.