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 )

158.25 +0.67 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 7.694 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%)
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.