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 )

142.83 +1.34 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 26, 2024 142.33 143.83 141.43 142.83 1,798,208 +1.34(+0.95%)
Apr 25, 2024 138.53 141.95 137.17 141.49 1,887,074 +0.88(+0.63%)
Apr 24, 2024 137.77 140.87 137.64 140.61 1,614,890 +2.08(+1.50%)
Apr 23, 2024 136.51 138.89 135.72 138.53 1,320,369 +2.67(+1.97%)
Apr 22, 2024 137.65 138.15 135.74 135.86 1,518,421 -0.97(-0.71%)
Apr 19, 2024 137.41 137.93 136.32 136.83 1,505,173 +0.17(+0.12%)
Apr 18, 2024 136.30 138.98 135.70 136.66 1,498,542 +0.91(+0.67%)
Apr 17, 2024 136.70 137.79 135.64 135.75 1,965,278 -0.68(-0.50%)
Apr 16, 2024 138.51 138.51 135.54 136.43 2,051,539 -2.13(-1.54%)
Apr 15, 2024 143.40 143.45 137.34 138.56 1,659,022 -3.93(-2.76%)
Apr 12, 2024 142.50 143.50 141.35 142.49 1,315,444 -0.74(-0.52%)
Apr 11, 2024 142.58 143.74 141.00 143.23 1,105,413 +1.83(+1.29%)
Apr 10, 2024 141.70 142.38 139.73 141.40 1,385,802 -4.48(-3.07%)
Apr 09, 2024 146.84 147.19 144.03 145.88 1,102,942 +2.54(+1.77%)
Apr 08, 2024 143.15 143.69 142.37 143.34 1,152,542 +0.74(+0.52%)
Apr 05, 2024 139.78 143.17 139.26 142.60 1,139,527 +2.72(+1.94%)
Apr 04, 2024 142.10 142.75 139.29 139.88 1,177,995 -0.75(-0.53%)
Apr 03, 2024 140.73 141.99 139.56 140.63 1,428,868 +0.83(+0.59%)
Apr 02, 2024 139.98 140.78 138.24 139.80 1,707,184 -2.11(-1.49%)
Apr 01, 2024 144.02 144.59 141.17 141.91 1,535,685 -2.13(-1.48%)
Mar 28, 2024 143.88 144.50 142.72 144.04 2,034,733 +0.30(+0.21%)
Mar 27, 2024 140.50 143.89 139.67 143.74 2,268,597 +4.70(+3.38%)
Mar 26, 2024 138.00 140.22 137.48 139.04 1,748,899 +1.21(+0.88%)
Mar 25, 2024 138.36 138.88 136.74 137.83 1,746,415 -0.68(-0.49%)
Mar 22, 2024 139.97 140.44 137.69 138.51 1,812,731 -1.50(-1.07%)
Mar 21, 2024 141.66 142.55 139.85 140.01 2,238,192 -0.88(-0.62%)
Mar 20, 2024 139.80 141.76 138.06 140.89 2,433,312 -0.85(-0.60%)
Mar 19, 2024 142.08 142.12 138.96 141.74 2,006,040 -0.47(-0.33%)
Mar 18, 2024 142.31 144.45 141.97 142.21 1,501,235 +1.35(+0.96%)
Mar 15, 2024 141.41 143.35 139.75 140.86 2,996,045 -1.95(-1.37%)
Mar 14, 2024 142.00 143.08 139.94 142.81 1,917,228 -1.12(-0.78%)
Mar 13, 2024 145.47 148.00 143.71 143.93 1,904,738 -2.30(-1.57%)
Mar 12, 2024 144.44 146.91 143.65 146.23 1,676,806 +0.73(+0.50%)
Mar 11, 2024 149.09 149.24 143.95 145.50 2,166,830 -3.98(-2.66%)
Mar 08, 2024 152.54 153.35 149.44 149.48 2,253,807 -2.03(-1.34%)
Mar 07, 2024 150.81 152.03 150.06 151.51 1,577,772 +1.70(+1.13%)
Mar 06, 2024 152.08 152.44 148.78 149.81 2,287,504 -0.44(-0.29%)
Mar 05, 2024 153.00 154.18 148.88 150.25 1,719,016 -3.46(-2.25%)
Mar 04, 2024 150.84 154.00 150.28 153.71 2,098,107 +3.11(+2.07%)
Mar 01, 2024 146.53 150.66 146.18 150.60 2,290,824 +3.79(+2.58%)
Feb 29, 2024 144.43 147.03 144.01 146.81 4,097,965 +4.08(+2.86%)
Feb 28, 2024 137.51 143.75 137.31 142.73 2,446,900 +4.50(+3.26%)
Feb 27, 2024 138.00 139.56 137.22 138.23 1,495,954 +0.27(+0.20%)
Feb 26, 2024 137.28 140.15 136.61 137.96 2,033,949 +0.12(+0.09%)
Feb 23, 2024 138.45 138.85 136.07 137.84 2,086,436 -0.54(-0.39%)
Feb 22, 2024 140.00 142.03 137.00 138.38 3,440,197 +2.85(+2.10%)
Feb 21, 2024 134.33 137.00 131.42 135.53 3,219,300 +0.47(+0.35%)
Feb 20, 2024 136.01 137.57 133.86 135.06 3,411,366 -1.16(-0.85%)
Feb 16, 2024 140.00 140.86 134.75 136.22 6,572,653 -12.39(-8.34%)
Feb 15, 2024 143.02 149.07 143.02 148.61 3,123,578 +6.38(+4.49%)
Feb 14, 2024 141.87 142.93 140.60 142.23 1,645,664 +0.06(+0.04%)
Feb 13, 2024 140.65 142.27 139.38 142.17 1,995,106 -1.63(-1.13%)
Feb 12, 2024 147.58 148.09 143.57 143.80 2,127,363 -3.39(-2.30%)
Feb 09, 2024 146.84 147.94 145.54 147.19 1,223,298 +0.13(+0.09%)
Feb 08, 2024 144.83 148.00 144.83 147.06 1,882,276 +1.59(+1.09%)
Feb 07, 2024 145.06 145.77 143.31 145.47 1,341,649 +1.21(+0.84%)
Feb 06, 2024 144.14 146.19 143.38 144.26 1,789,405 -0.04(-0.03%)
Feb 05, 2024 142.95 145.11 142.59 144.30 2,042,262 -0.19(-0.13%)
Feb 02, 2024 142.63 145.40 140.20 144.49 2,052,624 +0.64(+0.44%)
Feb 01, 2024 140.16 143.96 139.44 143.85 2,549,029 +3.39(+2.41%)
Jan 31, 2024 145.00 145.00 140.07 140.46 2,891,590 -3.76(-2.61%)
Jan 30, 2024 145.50 145.94 144.03 144.22 3,044,737 -1.75(-1.20%)
Jan 29, 2024 142.83 146.19 142.83 145.97 2,229,622 +2.77(+1.93%)
Jan 26, 2024 142.87 144.62 142.06 143.20 1,917,095 +1.01(+0.71%)
Jan 25, 2024 140.00 143.30 139.87 142.19 2,152,438 +4.26(+3.09%)
Jan 24, 2024 140.63 140.63 137.53 137.93 1,541,790 -1.09(-0.78%)
Jan 23, 2024 140.97 141.25 138.35 139.02 1,424,797 -1.56(-1.11%)
Jan 22, 2024 138.57 142.68 138.57 140.58 2,385,177 +3.24(+2.36%)
Jan 19, 2024 135.08 137.76 134.53 137.34 1,791,311 +2.80(+2.08%)
Jan 18, 2024 135.74 136.70 133.90 134.54 1,541,973 -1.02(-0.75%)
Jan 17, 2024 136.93 138.54 133.81 135.56 1,782,661 -3.12(-2.25%)
Jan 16, 2024 136.94 139.86 137.42 138.68 2,537,765 +1.60(+1.17%)
Jan 12, 2024 135.63 138.27 135.31 137.08 1,631,902 +3.08(+2.30%)
Jan 11, 2024 136.07 136.99 133.94 134.00 982,299 -2.53(-1.85%)
Jan 10, 2024 134.00 136.96 133.28 136.53 1,492,537 +2.91(+2.18%)
Jan 09, 2024 132.57 133.88 131.63 133.62 875,632 -0.08(-0.06%)
Jan 08, 2024 130.47 134.07 130.28 133.70 1,250,868 +2.87(+2.19%)
Jan 05, 2024 130.88 132.91 130.00 130.83 1,444,119 -0.95(-0.72%)
Jan 04, 2024 133.10 134.13 131.57 131.78 1,470,935 -1.73(-1.30%)
Jan 03, 2024 134.21 134.57 132.32 133.51 1,681,510 -1.72(-1.27%)
Jan 02, 2024 134.00 135.50 133.78 135.23 1,318,341 +0.65(+0.48%)
Dec 29, 2023 134.83 136.00 134.47 134.58 1,499,533 -1.54(-1.13%)
Dec 28, 2023 136.10 136.45 135.24 136.12 951,092 +0.01(+0.01%)
Dec 27, 2023 135.47 136.44 135.24 136.11 1,181,981 +0.53(+0.39%)
Dec 26, 2023 135.19 135.78 134.93 135.58 1,218,212 +0.46(+0.34%)
Dec 22, 2023 135.36 136.09 134.16 135.12 1,094,243 +0.21(+0.16%)
Dec 21, 2023 134.13 134.99 132.91 134.91 1,237,414 +2.17(+1.63%)
Dec 20, 2023 134.13 135.09 132.68 132.74 1,613,368 -1.80(-1.34%)
Dec 19, 2023 133.00 135.28 132.84 134.54 2,072,246 +2.22(+1.68%)
Dec 18, 2023 132.50 134.49 131.92 132.32 2,117,748 +0.15(+0.11%)
Dec 15, 2023 131.62 134.44 130.76 132.17 5,296,109 -0.76(-0.57%)
Dec 14, 2023 137.42 137.93 131.75 132.93 2,746,425 -2.52(-1.86%)
Dec 13, 2023 133.79 136.81 132.90 135.45 2,587,947 +1.69(+1.26%)
Dec 12, 2023 133.48 134.44 132.39 133.76 2,595,208 +0.22(+0.16%)
Dec 11, 2023 132.80 133.71 131.39 133.55 2,072,419 -0.06(-0.04%)
Dec 08, 2023 135.10 136.02 131.72 133.61 2,883,097 +0.77(+0.58%)
Dec 07, 2023 134.18 134.58 132.46 132.83 2,939,997 -1.44(-1.07%)
Dec 06, 2023 137.32 137.96 134.09 134.27 2,519,828 -3.17(-2.31%)
Dec 05, 2023 136.33 137.71 135.77 137.44 1,803,442 +0.90(+0.66%)
Dec 04, 2023 136.45 136.85 134.75 136.54 2,183,295 -0.83(-0.61%)
Dec 01, 2023 136.09 138.11 134.59 137.37 2,479,535 -0.17(-0.12%)
Nov 30, 2023 136.61 137.76 135.65 137.54 4,675,176 +0.57(+0.42%)
Nov 29, 2023 136.76 137.69 135.97 136.97 1,895,659 +1.29(+0.95%)
Nov 28, 2023 135.56 136.49 135.28 135.68 1,842,597 -0.55(-0.40%)
Nov 27, 2023 135.61 136.64 134.97 136.22 1,315,102 +0.94(+0.70%)
Nov 24, 2023 134.82 135.78 134.27 135.28 591,223 -0.33(-0.24%)
Nov 22, 2023 136.34 136.77 135.00 135.61 1,409,624 +0.62(+0.46%)
Nov 21, 2023 134.52 136.01 134.06 134.99 1,249,970 +0.37(+0.27%)
Nov 20, 2023 133.00 134.72 131.88 134.63 1,331,133 +1.30(+0.97%)
Nov 17, 2023 134.82 134.84 132.45 133.33 1,556,554 -0.61(-0.46%)
Nov 16, 2023 134.04 135.33 133.15 133.94 1,471,900 +0.55(+0.41%)
Nov 15, 2023 132.91 134.90 132.61 133.40 1,742,043 +0.30(+0.22%)
Nov 14, 2023 130.99 134.26 130.14 133.10 2,142,836 +6.59(+5.21%)
Nov 13, 2023 126.74 127.69 125.74 126.51 877,161 -1.09(-0.85%)
Nov 10, 2023 127.11 128.02 125.09 127.60 1,585,175 +1.13(+0.89%)
Nov 09, 2023 127.61 128.34 126.00 126.47 953,351 -0.83(-0.65%)
Nov 08, 2023 126.82 127.75 126.13 127.30 973,908 +0.47(+0.37%)
Nov 07, 2023 128.34 128.35 126.78 126.84 1,724,221 -1.50(-1.17%)
Nov 06, 2023 131.13 131.13 126.60 128.33 1,976,968 -3.41(-2.59%)
Nov 03, 2023 131.44 134.45 130.93 131.74 2,360,528 +2.67(+2.07%)
Nov 02, 2023 127.33 130.51 126.98 129.08 2,189,010 +3.74(+2.98%)
Nov 01, 2023 123.32 125.40 122.32 125.34 1,764,153 +2.09(+1.70%)
Oct 31, 2023 122.08 123.65 120.69 123.25 1,838,103 +2.26(+1.87%)
Oct 30, 2023 122.62 124.17 120.30 120.99 1,893,335 -0.27(-0.22%)
Oct 27, 2023 120.45 125.38 119.07 121.26 3,414,192 +1.41(+1.17%)
Oct 26, 2023 116.40 120.87 115.69 119.85 3,319,026 +3.94(+3.39%)
Oct 25, 2023 117.53 118.50 115.14 115.92 2,129,926 -2.49(-2.10%)
Oct 24, 2023 116.75 119.33 116.58 118.40 2,236,484 +2.02(+1.74%)
Oct 23, 2023 113.94 117.83 112.92 116.38 2,303,031 +1.61(+1.40%)
Oct 20, 2023 114.62 116.41 114.09 114.78 1,573,333 +0.17(+0.15%)
Oct 19, 2023 118.81 119.30 114.54 114.61 2,257,505 -4.88(-4.08%)
Oct 18, 2023 120.79 121.35 119.41 119.48 1,200,152 -2.70(-2.21%)
Oct 17, 2023 121.43 123.20 120.30 122.19 1,498,440 -0.43(-0.35%)
Oct 16, 2023 122.38 123.57 121.01 122.62 1,122,127 +1.11(+0.91%)
Oct 13, 2023 123.69 124.75 120.81 121.51 1,485,912 -1.82(-1.48%)
Oct 12, 2023 123.31 124.46 122.05 123.33 2,289,021 +0.02(+0.02%)
Oct 11, 2023 120.90 123.38 120.71 123.31 2,246,727 +3.93(+3.30%)
Oct 10, 2023 117.45 121.22 117.45 119.38 1,721,709 +1.39(+1.18%)
Oct 09, 2023 115.20 118.37 114.53 117.99 1,422,138 +1.66(+1.43%)
Oct 06, 2023 115.17 117.17 113.48 116.32 1,753,718 -0.33(-0.28%)
Oct 05, 2023 116.51 116.88 114.72 116.65 1,566,829 +0.14(+0.12%)
Oct 04, 2023 115.04 116.64 113.62 116.51 1,953,354 +2.39(+2.09%)
Oct 03, 2023 116.32 117.14 113.66 114.12 2,692,262 -3.04(-2.60%)
Oct 02, 2023 119.28 120.44 115.71 117.17 2,230,711 -2.77(-2.31%)
Sep 29, 2023 120.90 122.08 118.89 119.94 2,286,526 +2.46(+2.09%)
Sep 28, 2023 115.46 117.65 115.36 117.48 2,282,215 +1.69(+1.46%)
Sep 27, 2023 119.38 119.51 115.38 115.80 3,245,434 -2.94(-2.48%)
Sep 26, 2023 121.53 121.56 118.45 118.74 1,737,462 -3.76(-3.07%)
Sep 25, 2023 121.74 122.58 121.76 122.50 1,229,107 +0.36(+0.29%)
Sep 22, 2023 123.29 125.30 121.79 122.14 2,037,217 -0.69(-0.56%)
Sep 21, 2023 125.54 125.66 122.72 122.83 2,034,684 -4.09(-3.22%)
Sep 20, 2023 127.86 128.58 126.66 126.93 1,704,583 +1.07(+0.85%)
Sep 19, 2023 126.40 127.52 125.50 125.86 1,688,254 -1.05(-0.83%)
Sep 18, 2023 127.30 128.55 125.91 126.91 2,130,102 -0.69(-0.54%)
Sep 15, 2023 127.09 128.55 126.31 127.60 5,937,275 +0.27(+0.21%)
Sep 14, 2023 127.38 128.69 127.18 127.33 2,195,753 +1.48(+1.17%)
Sep 13, 2023 128.31 128.65 125.20 125.86 2,874,855 -2.67(-2.08%)
Sep 12, 2023 128.23 129.48 128.07 128.53 1,575,548 -0.18(-0.14%)
Sep 11, 2023 128.42 128.96 127.28 128.70 1,715,706 +1.11(+0.87%)
Sep 08, 2023 129.57 129.74 127.51 127.59 1,489,369 -1.79(-1.38%)
Sep 07, 2023 127.47 129.76 127.17 129.38 1,801,415 +1.79(+1.40%)
Sep 06, 2023 127.56 129.01 126.69 127.59 1,542,155 -0.71(-0.55%)
Sep 05, 2023 129.56 129.63 127.46 128.30 2,311,300 -1.38(-1.07%)
Sep 01, 2023 130.19 130.94 128.73 129.69 1,271,710 +0.38(+0.30%)
Aug 31, 2023 129.26 129.82 128.55 129.30 2,041,941 +0.06(+0.05%)
Aug 30, 2023 127.46 129.55 127.46 129.24 1,647,745 +1.27(+0.99%)
Aug 29, 2023 124.84 128.04 124.07 127.98 1,557,683 +3.16(+2.53%)
Aug 28, 2023 124.28 125.42 123.38 124.82 1,667,229 +1.18(+0.95%)
Aug 25, 2023 123.83 124.86 122.49 123.64 1,900,672 -1.48(-1.18%)
Aug 24, 2023 124.37 128.55 124.37 125.12 3,471,074 +1.66(+1.34%)
Aug 23, 2023 122.15 123.78 121.46 123.46 2,167,563 +2.01(+1.66%)
Aug 22, 2023 120.02 122.14 119.46 121.45 2,485,114 +2.71(+2.28%)
Aug 21, 2023 119.11 120.06 117.19 118.74 1,540,075 -0.37(-0.31%)
Aug 18, 2023 118.27 119.74 117.81 119.11 1,398,496 -0.50(-0.42%)
Aug 17, 2023 119.00 120.89 118.95 119.61 2,657,266 +0.69(+0.58%)
Aug 16, 2023 119.74 120.30 118.80 118.93 2,470,515 -0.47(-0.39%)
Aug 15, 2023 118.24 120.41 117.99 119.40 1,497,107 +0.15(+0.12%)
Aug 14, 2023 117.65 120.14 117.12 119.25 1,876,284 +1.13(+0.96%)
Aug 11, 2023 117.34 118.27 116.81 118.12 1,212,735 -0.42(-0.36%)
Aug 10, 2023 117.99 120.05 117.49 118.54 1,207,195 +1.42(+1.21%)
Aug 09, 2023 116.45 117.78 115.95 117.12 1,746,090 +0.20(+0.17%)
Aug 08, 2023 117.68 117.97 115.75 116.92 2,017,548 -1.75(-1.47%)
Aug 07, 2023 118.02 119.47 117.64 118.67 1,824,967 +0.91(+0.78%)
Aug 04, 2023 118.80 120.90 117.63 117.76 2,006,709 -0.87(-0.74%)
Aug 03, 2023 119.78 120.06 116.28 118.63 3,130,438 -2.46(-2.03%)
Aug 02, 2023 120.21 122.44 120.03 121.09 2,405,624 -0.03(-0.02%)
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.