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 )

156.89 USD +2.11 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 150.00 154.56 149.66 154.31 2,837,200 +5.27(+3.54%)
Apr 29, 2021 147.53 149.04 145.27 149.04 1,656,081 +1.87(+1.27%)
Apr 28, 2021 148.39 148.50 146.59 147.17 1,151,566 -0.76(-0.51%)
Apr 27, 2021 148.90 148.90 146.69 147.93 1,082,470 -0.30(-0.20%)
Apr 26, 2021 149.51 149.51 147.74 148.23 1,346,004 -0.81(-0.54%)
Apr 23, 2021 148.88 149.82 147.72 149.04 697,400 -0.01(-0.01%)
Apr 22, 2021 150.31 150.66 148.97 149.05 1,066,474 -1.77(-1.17%)
Apr 21, 2021 151.93 152.30 150.30 150.82 1,434,116 -0.12(-0.08%)
Apr 20, 2021 148.01 151.78 148.01 150.94 1,382,084 +3.18(+2.15%)
Apr 19, 2021 146.20 147.98 145.40 147.76 774,492 +1.80(+1.23%)
Apr 16, 2021 147.56 147.78 145.51 145.96 1,292,100 -1.28(-0.87%)
Apr 15, 2021 144.48 147.40 144.41 147.24 965,846 +3.62(+2.52%)
Apr 14, 2021 145.75 146.29 143.42 143.62 725,031 -2.57(-1.76%)
Apr 13, 2021 143.60 146.46 143.34 146.19 1,288,772 +2.67(+1.86%)
Apr 12, 2021 141.49 143.67 140.29 143.52 974,396 +2.26(+1.60%)
Apr 09, 2021 142.00 142.05 140.32 141.26 1,385,000 -0.62(-0.44%)
Apr 08, 2021 144.05 145.81 141.66 141.88 1,510,715 -1.02(-0.71%)
Apr 07, 2021 145.26 145.35 142.52 142.90 1,726,743 -1.77(-1.22%)
Apr 06, 2021 145.41 145.65 143.07 144.67 1,266,626 -1.10(-0.75%)
Apr 05, 2021 143.54 145.87 142.72 145.77 1,268,046 +2.52(+1.76%)
Apr 01, 2021 141.66 143.37 140.55 143.25 1,334,000 +2.41(+1.71%)
Mar 31, 2021 140.67 142.37 138.70 140.84 1,600,670 -0.40(-0.28%)
Mar 30, 2021 143.67 144.12 140.76 141.24 1,322,761 -3.31(-2.29%)
Mar 29, 2021 142.95 145.05 141.07 144.55 1,270,466 +1.64(+1.15%)
Mar 26, 2021 138.27 143.10 137.64 142.91 1,867,300 +4.55(+3.29%)
Mar 25, 2021 140.07 140.73 137.77 138.36 1,763,116 -1.73(-1.23%)
Mar 24, 2021 139.19 141.09 138.11 140.09 2,166,107 +0.09(+0.06%)
Mar 23, 2021 137.13 140.20 136.58 140.00 1,629,053 +3.45(+2.53%)
Mar 22, 2021 133.84 136.80 133.51 136.55 1,422,276 +3.04(+2.28%)
Mar 19, 2021 134.16 137.59 133.40 133.51 2,355,000 -0.65(-0.48%)
Mar 18, 2021 133.68 135.06 132.26 134.16 1,174,286 -0.52(-0.39%)
Mar 17, 2021 135.25 135.73 134.03 134.68 1,782,859 -1.00(-0.74%)
Mar 16, 2021 135.50 136.41 135.11 135.68 1,737,322 +0.61(+0.45%)
Mar 15, 2021 134.58 135.65 134.09 135.07 2,388,739 +0.88(+0.66%)
Mar 12, 2021 131.60 134.32 130.22 134.19 2,864,000 -0.66(-0.49%)
Mar 11, 2021 135.65 137.23 134.39 134.85 1,648,843 -0.50(-0.37%)
Mar 10, 2021 135.75 136.78 134.28 135.35 1,811,919 +0.27(+0.20%)
Mar 09, 2021 133.54 137.45 133.25 135.08 1,728,902 +2.90(+2.19%)
Mar 08, 2021 131.97 135.00 130.03 132.18 2,053,600 +0.18(+0.14%)
Mar 05, 2021 129.00 132.59 126.33 132.00 2,783,200 +3.00(+2.33%)
Mar 04, 2021 126.15 131.04 124.65 129.00 2,956,227 +3.34(+2.66%)
Mar 03, 2021 130.50 131.00 125.12 125.66 2,075,731 -5.46(-4.16%)
Mar 02, 2021 132.88 133.81 129.88 131.12 1,761,874 -1.84(-1.38%)
Mar 01, 2021 135.59 137.02 132.30 132.96 1,930,946 -1.77(-1.31%)
Feb 26, 2021 134.93 138.00 134.51 134.73 2,722,100 +0.36(+0.27%)
Feb 25, 2021 135.00 137.21 133.17 134.37 1,386,220 -0.78(-0.58%)
Feb 24, 2021 136.73 137.64 134.70 135.15 1,243,520 -2.15(-1.57%)
Feb 23, 2021 138.36 138.85 135.84 137.30 1,776,661 -0.30(-0.22%)
Feb 22, 2021 135.55 138.06 134.50 137.60 1,647,249 +1.15(+0.84%)
Feb 19, 2021 138.06 139.46 136.41 136.45 1,446,600 -1.49(-1.08%)
Feb 18, 2021 137.66 139.00 137.13 137.94 1,011,877 -0.34(-0.25%)
Feb 17, 2021 136.92 138.66 136.73 138.28 1,203,138 +1.08(+0.79%)
Feb 16, 2021 140.83 140.86 135.80 137.20 2,529,620 -2.86(-2.04%)
Feb 12, 2021 144.00 145.00 138.35 140.06 1,957,400 -4.76(-3.29%)
Feb 11, 2021 147.19 148.75 143.94 144.82 1,521,706 -2.71(-1.84%)
Feb 10, 2021 149.50 149.96 146.06 147.53 801,890 -0.71(-0.48%)
Feb 09, 2021 146.37 148.35 145.81 148.24 1,220,802 +1.87(+1.28%)
Feb 08, 2021 145.02 146.66 144.21 146.37 1,025,387 +0.81(+0.56%)
Feb 05, 2021 145.05 147.00 144.65 145.56 1,478,500 +0.51(+0.35%)
Feb 04, 2021 147.14 147.34 142.86 145.05 2,725,384 -2.27(-1.54%)
Feb 03, 2021 148.36 148.36 145.99 147.32 1,282,985 -1.29(-0.87%)
Feb 02, 2021 149.00 150.43 147.90 148.61 1,231,085 +0.40(+0.27%)
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.