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:

Digital Realty Trust (NY: DLR )

136.79 -1.06 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 39.30 40.14 39.20 39.90 939,300 +0.79(+2.02%)
Mar 29, 2007 39.20 39.32 39.01 39.11 301,000 +0.12(+0.31%)
Mar 28, 2007 39.00 39.15 38.90 38.99 998,800 -0.26(-0.66%)
Mar 27, 2007 39.69 39.75 39.05 39.25 533,100 -0.49(-1.23%)
Mar 26, 2007 40.06 40.06 39.08 39.74 604,100 -0.18(-0.45%)
Mar 23, 2007 39.65 40.21 39.51 39.92 547,100 +0.38(+0.96%)
Mar 22, 2007 39.72 39.72 39.08 39.54 384,600 -0.08(-0.20%)
Mar 21, 2007 38.90 39.82 38.64 39.62 344,800 +0.75(+1.93%)
Mar 20, 2007 38.20 38.94 38.20 38.87 655,600 +0.75(+1.97%)
Mar 19, 2007 38.07 38.30 37.82 38.12 274,800 +0.13(+0.34%)
Mar 16, 2007 37.98 38.18 37.53 37.99 897,500 +0.02(+0.05%)
Mar 15, 2007 37.75 38.37 37.67 37.97 737,400 +0.23(+0.61%)
Mar 14, 2007 37.78 38.04 37.60 37.74 526,800 -0.04(-0.11%)
Mar 13, 2007 38.66 38.50 37.64 37.78 348,300 -0.88(-2.28%)
Mar 12, 2007 38.44 38.95 38.43 38.66 324,400 +0.16(+0.42%)
Mar 09, 2007 38.80 39.00 38.41 38.50 344,100 -0.10(-0.26%)
Mar 08, 2007 38.70 39.24 38.49 38.60 474,900 +0.10(+0.26%)
Mar 07, 2007 38.55 38.66 38.10 38.50 673,000 +0.29(+0.76%)
Mar 06, 2007 37.48 38.34 37.48 38.21 686,600 +0.98(+2.63%)
Mar 05, 2007 38.25 38.75 37.10 37.23 918,700 -1.27(-3.30%)
Mar 02, 2007 39.02 39.15 38.39 38.50 529,500 -0.62(-1.58%)
Mar 01, 2007 39.64 40.42 38.92 39.12 805,498 -0.52(-1.31%)
Feb 28, 2007 39.00 39.69 38.25 39.64 985,200 +2.34(+6.27%)
Feb 27, 2007 38.25 38.46 37.30 37.30 634,100 -1.35(-3.49%)
Feb 26, 2007 39.10 39.31 38.55 38.65 719,542 -0.38(-0.97%)
Feb 23, 2007 39.13 39.14 38.32 39.03 630,100 -0.10(-0.26%)
Feb 22, 2007 39.47 39.48 38.92 39.13 190,200 -0.37(-0.94%)
Feb 21, 2007 39.10 39.50 39.00 39.50 310,300 +0.43(+1.10%)
Feb 20, 2007 38.15 39.47 37.83 39.07 504,300 +1.14(+3.01%)
Feb 16, 2007 38.00 38.06 37.08 37.93 407,500 -0.07(-0.18%)
Feb 15, 2007 38.00 38.71 37.93 38.00 446,400 +0.04(+0.11%)
Feb 14, 2007 37.40 38.16 37.33 37.96 360,275 +0.66(+1.77%)
Feb 13, 2007 36.88 37.38 36.71 37.30 480,100 +0.43(+1.17%)
Feb 12, 2007 37.20 37.20 36.66 36.87 252,900 -0.51(-1.36%)
Feb 09, 2007 38.04 38.25 36.71 37.38 446,500 -0.66(-1.74%)
Feb 08, 2007 38.00 38.33 37.83 38.04 211,300 +0.04(+0.11%)
Feb 07, 2007 37.65 38.35 37.45 38.00 517,100 +0.42(+1.12%)
Feb 06, 2007 37.53 37.91 37.52 37.58 535,300 +0.23(+0.62%)
Feb 05, 2007 37.24 37.74 37.20 37.35 300,000 +0.17(+0.46%)
Feb 02, 2007 36.65 37.41 36.65 37.18 764,300 +0.59(+1.61%)
Feb 01, 2007 36.10 36.87 35.95 36.59 1,037,200 +0.65(+1.81%)
Jan 31, 2007 35.92 36.09 35.74 35.94 547,300 +0.09(+0.25%)
Jan 30, 2007 35.90 36.03 35.70 35.85 414,600 +0.10(+0.28%)
Jan 29, 2007 35.55 36.00 35.34 35.75 165,200 +0.18(+0.51%)
Jan 26, 2007 35.85 35.91 35.45 35.57 265,000 -0.03(-0.08%)
Jan 25, 2007 35.60 36.13 35.41 35.60 644,100 +0.05(+0.14%)
Jan 24, 2007 35.66 35.72 35.47 35.55 507,400 +0.07(+0.20%)
Jan 23, 2007 35.26 35.65 35.21 35.48 449,900 +0.23(+0.65%)
Jan 22, 2007 35.63 35.78 35.17 35.25 298,400 -0.30(-0.84%)
Jan 19, 2007 35.45 35.60 35.17 35.55 239,600 +0.09(+0.25%)
Jan 18, 2007 35.41 36.12 35.32 35.46 498,200 +0.06(+0.17%)
Jan 17, 2007 35.75 35.75 35.32 35.40 567,100 -0.35(-0.98%)
Jan 16, 2007 35.35 36.23 35.20 35.75 537,400 +0.40(+1.13%)
Jan 12, 2007 34.46 35.42 34.44 35.35 610,000 +0.93(+2.70%)
Jan 11, 2007 34.46 34.62 34.32 34.42 231,500 -0.08(-0.23%)
Jan 10, 2007 33.80 34.58 33.80 34.50 337,000 +0.46(+1.35%)
Jan 09, 2007 34.02 34.05 33.89 34.04 215,000 -0.02(-0.06%)
Jan 08, 2007 34.42 34.42 33.76 34.06 94,400 -0.42(-1.22%)
Jan 05, 2007 34.95 35.03 34.30 34.48 230,300 -0.62(-1.77%)
Jan 04, 2007 34.63 35.50 34.45 35.10 473,600 +0.53(+1.53%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.