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 )

158.90 +0.65 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Mar 31, 2005 7.701 7.733 7.476 7.544 78,290 -0.16(-2.11%)
Mar 30, 2005 7.665 7.707 7.423 7.707 118,293 +0.09(+1.24%)
Mar 29, 2005 7.623 7.665 7.575 7.612 99,625 -0.01(-0.07%)
Mar 28, 2005 7.565 7.638 7.518 7.617 84,386 +0.00(+0.00%)
Mar 24, 2005 7.502 7.722 7.502 7.617 148,962 +0.14(+1.82%)
Mar 23, 2005 7.302 7.481 7.234 7.481 115,817 +0.18(+2.44%)
Mar 22, 2005 7.402 7.428 7.218 7.302 270,493 -0.12(-1.63%)
Mar 21, 2005 7.481 7.507 7.292 7.423 214,299 +0.02(+0.28%)
Mar 18, 2005 7.376 7.402 7.302 7.402 190,679 +0.07(+0.93%)
Mar 17, 2005 7.376 7.376 7.323 7.334 61,337 -0.02(-0.21%)
Mar 16, 2005 7.465 7.465 7.329 7.350 134,103 -0.09(-1.20%)
Mar 15, 2005 7.707 7.775 7.339 7.439 212,585 -0.25(-3.21%)
Mar 14, 2005 7.365 7.686 7.339 7.686 45,526 +0.35(+4.72%)
Mar 11, 2005 7.434 7.460 7.308 7.339 389,168 -0.17(-2.31%)
Mar 10, 2005 7.481 7.560 7.455 7.512 117,912 +0.03(+0.35%)
Mar 09, 2005 7.428 7.549 7.350 7.486 88,958 +0.01(+0.07%)
Mar 08, 2005 7.638 7.638 7.476 7.481 30,859 -0.14(-1.86%)
Mar 07, 2005 7.612 7.717 7.586 7.623 82,481 +0.02(+0.21%)
Mar 04, 2005 7.586 7.691 7.560 7.607 344,974 +0.04(+0.56%)
Mar 03, 2005 7.638 7.743 7.507 7.565 40,574 -0.05(-0.62%)
Mar 02, 2005 7.455 7.701 7.455 7.612 108,768 +0.13(+1.75%)
Mar 01, 2005 7.533 7.533 7.213 7.481 247,444 -0.04(-0.56%)
Feb 28, 2005 7.350 7.586 7.350 7.523 126,865 +0.15(+1.99%)
Feb 25, 2005 7.350 7.386 7.350 7.376 102,863 +0.04(+0.50%)
Feb 24, 2005 7.297 7.350 7.208 7.339 47,812 +0.07(+0.94%)
Feb 23, 2005 7.287 7.323 7.245 7.271 105,530 -0.02(-0.22%)
Feb 22, 2005 7.323 7.344 7.192 7.287 89,720 -0.06(-0.86%)
Feb 18, 2005 7.376 7.402 7.308 7.350 150,104 +0.00(+0.00%)
Feb 17, 2005 7.586 7.586 7.329 7.350 134,484 -0.26(-3.45%)
Feb 16, 2005 7.560 7.638 7.560 7.612 220,204 +0.02(+0.21%)
Feb 15, 2005 7.617 7.670 7.507 7.596 170,868 -0.02(-0.21%)
Feb 14, 2005 7.665 7.680 7.560 7.612 229,729 -0.03(-0.41%)
Feb 11, 2005 7.376 7.665 7.350 7.644 239,634 +0.24(+3.19%)
Feb 10, 2005 7.297 7.465 7.297 7.407 143,628 +0.14(+1.88%)
Feb 09, 2005 7.360 7.376 7.266 7.271 232,396 -0.08(-1.07%)
Feb 08, 2005 7.323 7.397 7.313 7.350 479,650 -0.03(-0.36%)
Feb 07, 2005 7.297 7.428 7.297 7.376 92,005 +0.05(+0.64%)
Feb 04, 2005 7.339 7.376 7.313 7.329 234,110 -0.01(-0.14%)
Feb 03, 2005 7.334 7.376 7.271 7.339 97,530 +0.02(+0.22%)
Feb 02, 2005 7.271 7.365 7.266 7.323 224,966 +0.08(+1.09%)
Feb 01, 2005 7.218 7.260 7.140 7.245 196,012 +0.00(+0.00%)
Jan 31, 2005 7.271 7.350 7.239 7.245 123,436 +0.00(+0.00%)
Jan 28, 2005 7.192 7.260 7.166 7.245 91,624 +0.05(+0.73%)
Jan 27, 2005 7.155 7.245 7.124 7.192 403,835 -0.01(-0.07%)
Jan 26, 2005 7.113 7.266 7.113 7.197 200,584 +0.11(+1.56%)
Jan 25, 2005 7.087 7.171 7.087 7.087 116,388 -0.01(-0.15%)
Jan 24, 2005 7.192 7.218 7.061 7.098 91,434 -0.04(-0.59%)
Jan 21, 2005 7.140 7.161 7.066 7.140 97,911 +0.02(+0.30%)
Jan 20, 2005 7.140 7.166 7.035 7.119 80,195 -0.05(-0.66%)
Jan 19, 2005 7.192 7.281 7.087 7.166 444,981 -0.03(-0.36%)
Jan 18, 2005 7.082 7.245 6.945 7.192 354,118 +0.06(+0.81%)
Jan 14, 2005 7.024 7.229 7.024 7.134 53,527 +0.12(+1.65%)
Jan 13, 2005 6.982 7.140 6.972 7.019 147,628 +0.04(+0.53%)
Jan 12, 2005 6.966 7.035 6.930 6.982 212,585 +0.02(+0.30%)
Jan 11, 2005 6.982 7.103 6.851 6.961 259,826 -0.02(-0.30%)
Jan 10, 2005 6.930 7.213 6.877 6.982 152,009 +0.02(+0.30%)
Jan 07, 2005 7.045 7.045 6.867 6.961 236,777 -0.07(-0.97%)
Jan 06, 2005 6.877 7.166 6.825 7.029 177,725 +0.10(+1.44%)
Jan 05, 2005 7.140 7.171 6.562 6.930 579,085 -0.24(-3.30%)
Jan 04, 2005 7.145 7.229 7.113 7.166 294,114 +0.03(+0.44%)
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.