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 )

159.67 +2.09 (+1.33%)
Streaming Delayed Price Updated: 3:14 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 (%)
Jul 29, 2005 9.923 9.976 9.845 9.934 566,843 +0.01(+0.11%)
Jul 28, 2005 9.682 9.928 9.598 9.923 365,883 +0.19(+1.99%)
Jul 27, 2005 9.755 9.782 9.593 9.729 922,240 +0.01(+0.11%)
Jul 26, 2005 9.687 9.755 9.551 9.719 805,554 +0.05(+0.54%)
Jul 25, 2005 9.467 9.687 9.441 9.666 906,224 +0.12(+1.21%)
Jul 22, 2005 9.561 9.593 9.493 9.551 1,356,953 +0.01(+0.05%)
Jul 21, 2005 9.519 9.650 9.441 9.546 3,608,502 +0.21(+2.25%)
Jul 20, 2005 9.131 9.467 9.131 9.336 769,137 +0.18(+1.95%)
Jul 19, 2005 9.100 9.205 9.074 9.157 74,549 +0.02(+0.23%)
Jul 18, 2005 9.042 9.241 8.969 9.136 726,810 +0.09(+1.04%)
Jul 15, 2005 9.220 9.220 8.932 9.042 1,315,198 -0.19(-2.10%)
Jul 14, 2005 9.357 9.383 9.152 9.236 496,679 -0.19(-2.06%)
Jul 13, 2005 9.446 9.493 9.404 9.430 62,156 -0.03(-0.28%)
Jul 12, 2005 9.404 9.666 9.404 9.456 179,795 +0.07(+0.78%)
Jul 11, 2005 9.409 9.483 9.299 9.383 112,682 +0.02(+0.22%)
Jul 08, 2005 9.173 9.441 9.079 9.362 66,350 +0.20(+2.18%)
Jul 07, 2005 9.074 9.215 8.995 9.163 41,183 -0.03(-0.29%)
Jul 06, 2005 9.231 9.362 9.189 9.189 144,141 -0.07(-0.74%)
Jul 05, 2005 9.310 9.430 9.205 9.257 83,129 -0.05(-0.56%)
Jul 01, 2005 9.100 9.514 9.068 9.310 70,736 +0.19(+2.13%)
Jun 30, 2005 9.053 9.173 9.047 9.116 49,191 +0.09(+0.99%)
Jun 29, 2005 8.864 9.047 8.832 9.026 45,377 +0.11(+1.24%)
Jun 28, 2005 8.796 9.037 8.796 8.916 87,705 +0.16(+1.80%)
Jun 27, 2005 9.074 9.173 8.759 8.759 202,484 -0.23(-2.51%)
Jun 24, 2005 8.659 9.021 8.617 8.984 968,571 +0.31(+3.63%)
Jun 23, 2005 8.549 8.990 8.528 8.670 438,717 +0.12(+1.41%)
Jun 22, 2005 8.659 8.759 8.528 8.549 163,017 -0.04(-0.49%)
Jun 21, 2005 8.345 8.759 8.345 8.591 251,485 +0.20(+2.37%)
Jun 20, 2005 8.418 8.455 8.334 8.392 52,813 -0.05(-0.62%)
Jun 17, 2005 8.528 8.533 8.339 8.444 360,545 -0.09(-1.11%)
Jun 16, 2005 8.497 8.675 8.460 8.539 135,180 +0.02(+0.18%)
Jun 15, 2005 8.303 8.523 8.287 8.523 207,442 +0.27(+3.31%)
Jun 14, 2005 8.161 8.392 8.135 8.250 118,783 +0.04(+0.51%)
Jun 13, 2005 8.271 8.386 7.941 8.208 420,794 -0.18(-2.13%)
Jun 10, 2005 8.392 8.418 8.366 8.386 421,748 -0.01(-0.06%)
Jun 09, 2005 8.261 8.428 8.103 8.392 282,754 +0.12(+1.39%)
Jun 08, 2005 8.051 8.339 8.051 8.276 141,091 +0.28(+3.54%)
Jun 07, 2005 8.004 8.051 7.914 7.993 172,741 +0.02(+0.26%)
Jun 06, 2005 7.983 8.067 7.857 7.972 159,204 +0.02(+0.20%)
Jun 03, 2005 7.998 8.082 7.888 7.956 83,320 +0.01(+0.07%)
Jun 02, 2005 7.893 8.025 7.815 7.951 72,642 +0.06(+0.73%)
Jun 01, 2005 7.888 7.967 7.857 7.893 87,514 +0.03(+0.33%)
May 31, 2005 7.972 7.972 7.789 7.867 46,903 -0.07(-0.86%)
May 27, 2005 7.914 7.967 7.867 7.935 89,611 +0.04(+0.46%)
May 26, 2005 7.920 7.946 7.883 7.899 86,561 +0.03(+0.33%)
May 25, 2005 7.878 7.962 7.841 7.872 63,491 -0.03(-0.33%)
May 24, 2005 7.935 7.988 7.825 7.899 306,587 -0.09(-1.12%)
May 23, 2005 7.862 8.098 7.825 7.988 137,659 +0.13(+1.60%)
May 20, 2005 7.736 7.872 7.710 7.862 89,802 +0.15(+1.90%)
May 19, 2005 7.684 7.736 7.684 7.715 156,534 +0.06(+0.75%)
May 18, 2005 7.615 7.736 7.605 7.657 223,648 +0.07(+0.90%)
May 17, 2005 7.736 7.736 7.537 7.589 285,995 -0.05(-0.62%)
May 16, 2005 7.511 7.710 7.238 7.636 159,966 +0.13(+1.68%)
May 13, 2005 7.605 7.605 7.448 7.511 153,865 -0.09(-1.24%)
May 12, 2005 7.631 7.657 7.521 7.605 141,853 -0.05(-0.68%)
May 11, 2005 7.804 7.804 7.600 7.657 60,059 -0.15(-1.88%)
May 10, 2005 7.883 7.883 7.568 7.804 131,939 -0.05(-0.67%)
May 09, 2005 7.668 7.857 7.652 7.857 27,836 +0.17(+2.18%)
May 06, 2005 7.841 7.914 7.553 7.689 75,693 -0.13(-1.61%)
May 05, 2005 7.841 7.935 7.778 7.815 117,448 +0.01(+0.07%)
May 04, 2005 7.647 7.836 7.605 7.810 413,359 +0.16(+2.13%)
May 03, 2005 7.511 7.647 7.511 7.647 70,926 +0.10(+1.32%)
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.