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 -0.36 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 128.85 130.10 128.55 129.81 984,193 +0.96(+0.75%)
Sep 27, 2019 128.72 129.50 128.25 128.85 1,696,800 +0.32(+0.25%)
Sep 26, 2019 128.10 129.05 127.78 128.53 1,440,365 +0.86(+0.67%)
Sep 25, 2019 127.68 128.03 126.83 127.67 1,183,251 +0.11(+0.09%)
Sep 24, 2019 126.97 128.04 126.53 127.56 1,830,899 +1.25(+0.99%)
Sep 23, 2019 124.72 126.83 124.72 126.31 1,894,454 +1.28(+1.02%)
Sep 20, 2019 124.32 125.56 124.03 125.03 2,222,000 +1.20(+0.97%)
Sep 19, 2019 125.03 127.01 123.78 123.83 2,924,996 -1.47(-1.17%)
Sep 18, 2019 128.64 129.00 123.98 125.30 1,600,056 -2.78(-2.17%)
Sep 17, 2019 126.78 128.33 126.78 128.08 1,086,189 +1.69(+1.34%)
Sep 16, 2019 124.10 126.77 123.98 126.39 1,801,597 +2.07(+1.67%)
Sep 13, 2019 126.22 126.83 124.00 124.32 2,232,300 -2.21(-1.75%)
Sep 12, 2019 127.25 129.57 126.46 126.53 1,944,911 -1.97(-1.53%)
Sep 11, 2019 126.77 128.72 126.52 128.50 1,307,598 +0.85(+0.67%)
Sep 10, 2019 127.81 127.97 126.24 127.65 1,620,774 -0.44(-0.34%)
Sep 09, 2019 128.62 128.71 127.43 128.09 1,761,829 -0.53(-0.41%)
Sep 06, 2019 126.99 128.68 126.49 128.62 1,123,500 +1.95(+1.54%)
Sep 05, 2019 126.38 126.90 125.20 126.67 1,437,948 +0.22(+0.17%)
Sep 04, 2019 126.15 126.65 125.55 126.45 1,022,934 +0.92(+0.73%)
Sep 03, 2019 123.34 125.54 122.79 125.53 1,244,750 +1.90(+1.54%)
Aug 30, 2019 124.14 124.44 123.25 123.63 770,900 +0.03(+0.02%)
Aug 29, 2019 122.01 124.09 121.85 123.60 727,985 +2.32(+1.91%)
Aug 28, 2019 120.67 121.64 120.34 121.28 659,795 +0.94(+0.78%)
Aug 27, 2019 121.84 122.33 120.31 120.34 989,039 -0.85(-0.70%)
Aug 26, 2019 121.36 121.92 120.26 121.19 579,092 +0.47(+0.39%)
Aug 23, 2019 123.22 123.57 120.27 120.72 750,500 -2.15(-1.75%)
Aug 22, 2019 123.36 124.00 122.07 122.87 617,886 -0.42(-0.34%)
Aug 21, 2019 123.16 124.00 122.54 123.29 463,009 +0.20(+0.16%)
Aug 20, 2019 124.01 124.54 122.81 123.09 702,003 -1.24(-1.00%)
Aug 19, 2019 124.41 125.00 123.61 124.33 780,200 +0.66(+0.53%)
Aug 16, 2019 121.03 124.44 120.69 123.67 1,484,600 +3.11(+2.58%)
Aug 15, 2019 118.29 120.77 117.95 120.56 1,031,415 +2.56(+2.17%)
Aug 14, 2019 120.15 120.15 117.95 118.00 929,483 -2.19(-1.82%)
Aug 13, 2019 119.66 120.66 118.82 120.19 871,176 +0.48(+0.40%)
Aug 12, 2019 120.20 120.25 119.04 119.71 797,116 -0.59(-0.49%)
Aug 09, 2019 119.51 120.56 117.76 120.30 853,500 +0.56(+0.47%)
Aug 08, 2019 118.26 119.83 117.04 119.74 936,202 +1.21(+1.02%)
Aug 07, 2019 116.52 118.84 116.07 118.53 1,158,231 +1.44(+1.23%)
Aug 06, 2019 115.69 117.91 115.02 117.09 847,348 +1.58(+1.37%)
Aug 05, 2019 116.61 117.13 114.18 115.51 1,214,477 -1.70(-1.45%)
Aug 02, 2019 115.56 117.93 115.38 117.21 929,000 +1.68(+1.45%)
Aug 01, 2019 114.20 115.78 112.42 115.53 1,555,301 +1.17(+1.02%)
Jul 31, 2019 113.58 116.16 112.76 114.36 2,003,170 +0.36(+0.32%)
Jul 30, 2019 111.03 114.51 111.02 114.00 1,701,969 +2.79(+2.51%)
Jul 29, 2019 112.10 112.48 110.84 111.21 982,746 -0.32(-0.29%)
Jul 26, 2019 112.90 113.14 110.89 111.53 1,493,900 -1.30(-1.15%)
Jul 25, 2019 117.70 117.70 112.44 112.83 1,688,307 -4.69(-3.99%)
Jul 24, 2019 117.40 118.19 116.86 117.52 847,946 +0.21(+0.18%)
Jul 23, 2019 117.28 118.16 115.67 117.31 925,553 -0.26(-0.22%)
Jul 22, 2019 117.81 117.95 117.13 117.57 828,592 -0.16(-0.14%)
Jul 19, 2019 120.45 120.52 117.50 117.73 766,500 -2.54(-2.11%)
Jul 18, 2019 118.94 120.54 118.63 120.27 625,118 +0.90(+0.75%)
Jul 17, 2019 119.96 120.07 118.40 119.37 584,973 -0.23(-0.19%)
Jul 16, 2019 119.56 119.91 118.64 119.60 1,077,137 -0.04(-0.03%)
Jul 15, 2019 120.08 120.70 119.50 119.64 556,553 -0.43(-0.36%)
Jul 12, 2019 121.34 121.63 120.01 120.07 690,800 -0.96(-0.79%)
Jul 11, 2019 122.17 122.31 119.87 121.03 881,249 -1.09(-0.89%)
Jul 10, 2019 122.15 122.36 120.96 122.12 660,554 +0.44(+0.36%)
Jul 09, 2019 120.25 122.18 120.20 121.68 1,724,804 +1.25(+1.04%)
Jul 08, 2019 120.68 120.94 119.64 120.43 636,597 -0.61(-0.50%)
Jul 05, 2019 120.28 121.44 119.20 121.04 518,200 +0.10(+0.08%)
Jul 03, 2019 119.76 121.33 119.76 120.94 431,800 +1.81(+1.52%)
Jul 02, 2019 117.30 119.70 116.62 119.13 919,458 +2.06(+1.76%)
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.