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 )

133.52 +2.42 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 52.92 53.28 52.48 52.52 1,574,418 -0.40(-0.76%)
Nov 29, 2010 51.72 53.10 51.62 52.92 1,564,159 +1.08(+2.08%)
Nov 26, 2010 52.22 52.40 51.79 51.84 396,606 -0.44(-0.84%)
Nov 24, 2010 51.17 52.28 52.28 52.28 1,372,447 +1.20(+2.35%)
Nov 23, 2010 50.70 51.31 50.65 51.08 1,470,301 +0.04(+0.08%)
Nov 22, 2010 50.94 51.25 50.61 51.04 1,002,138 -0.05(-0.10%)
Nov 19, 2010 50.78 51.38 50.67 51.09 2,059,223 +0.09(+0.18%)
Nov 18, 2010 53.36 53.60 50.50 51.00 4,415,909 -1.54(-2.93%)
Nov 17, 2010 53.06 53.08 52.40 52.54 2,181,040 -0.40(-0.76%)
Nov 16, 2010 53.84 54.03 52.67 52.94 2,267,604 -0.92(-1.71%)
Nov 15, 2010 54.54 54.54 53.82 53.86 1,382,740 -0.27(-0.50%)
Nov 12, 2010 53.76 54.35 53.67 54.13 3,009,429 -0.07(-0.13%)
Nov 11, 2010 54.11 54.43 53.95 54.20 1,620,722 -0.29(-0.53%)
Nov 10, 2010 53.28 54.87 53.26 54.49 2,916,726 +1.27(+2.39%)
Nov 09, 2010 54.85 55.18 52.47 53.22 2,374,709 -1.75(-3.18%)
Nov 08, 2010 56.50 56.96 54.68 54.97 1,785,638 -1.77(-3.12%)
Nov 05, 2010 56.44 57.06 55.92 56.74 2,677,754 +0.18(+0.32%)
Nov 04, 2010 59.79 59.79 54.90 56.56 6,332,655 -2.78(-4.68%)
Nov 03, 2010 60.00 60.00 58.90 59.34 646,565 -0.67(-1.12%)
Nov 02, 2010 59.86 60.02 59.43 60.01 740,062 +0.34(+0.57%)
Nov 01, 2010 59.95 60.00 59.20 59.67 786,399 -0.06(-0.10%)
Oct 29, 2010 59.24 60.00 58.92 59.73 941,089 +0.04(+0.07%)
Oct 28, 2010 59.28 59.74 58.75 59.69 697,090 +0.63(+1.07%)
Oct 27, 2010 58.72 59.62 58.56 59.06 1,135,498 -0.33(-0.56%)
Oct 25, 2010 59.93 59.93 59.12 59.39 807,874 -0.05(-0.08%)
Oct 22, 2010 59.75 60.16 59.08 59.44 617,360 +0.09(+0.15%)
Oct 21, 2010 59.60 60.20 58.71 59.35 781,530 -0.09(-0.15%)
Oct 20, 2010 59.06 60.18 58.71 59.44 1,253,056 +0.67(+1.14%)
Oct 19, 2010 59.14 59.71 58.62 58.77 1,184,400 -0.84(-1.41%)
Oct 18, 2010 59.41 59.81 59.01 59.61 905,863 +0.30(+0.51%)
Oct 15, 2010 60.83 61.22 59.30 59.31 914,831 -1.25(-2.06%)
Oct 14, 2010 60.59 61.13 60.29 60.56 1,953,312 -0.06(-0.10%)
Oct 13, 2010 60.10 60.78 60.10 60.62 1,477,992 +0.67(+1.12%)
Oct 12, 2010 59.07 60.12 59.07 59.95 1,038,392 +0.51(+0.86%)
Oct 11, 2010 59.98 60.25 59.22 59.44 1,240,998 -0.58(-0.97%)
Oct 08, 2010 60.02 60.15 59.65 60.02 1,342,484 -0.01(-0.02%)
Oct 07, 2010 59.79 60.61 59.59 60.03 23,474 +0.57(+0.96%)
Oct 06, 2010 59.97 60.40 58.61 59.46 4,352,224 -2.81(-4.51%)
Oct 05, 2010 61.38 62.40 60.74 62.27 4,310 +1.29(+2.12%)
Oct 04, 2010 60.71 61.35 60.41 60.98 1,072,008 +0.04(+0.07%)
Oct 01, 2010 60.94 62.20 60.49 60.94 1,851,749 -0.76(-1.23%)
Sep 30, 2010 61.70 62.21 61.51 61.70 2,610 -0.05(-0.09%)
Sep 29, 2010 61.59 61.86 61.42 61.75 915,928 -0.10(-0.16%)
Sep 28, 2010 61.24 61.91 61.04 61.85 7,314 +0.63(+1.03%)
Sep 27, 2010 60.93 61.44 60.23 61.22 1,468,743 +0.62(+1.02%)
Sep 24, 2010 60.31 60.67 59.76 60.60 1,023,479 +0.75(+1.25%)
Sep 23, 2010 60.07 60.95 59.77 59.85 266 -0.92(-1.51%)
Sep 22, 2010 61.65 61.79 60.11 60.77 1,069,071 -1.10(-1.78%)
Sep 21, 2010 63.18 63.53 61.76 61.87 2,784 -1.39(-2.20%)
Sep 20, 2010 62.49 63.30 62.15 63.26 1,649,127 +1.02(+1.64%)
Sep 17, 2010 62.24 62.30 61.74 62.24 675,028 +0.36(+0.58%)
Sep 15, 2010 61.96 62.01 61.40 61.88 597,309 -0.17(-0.27%)
Sep 14, 2010 62.54 62.80 61.97 62.05 235 -0.49(-0.78%)
Sep 13, 2010 61.91 62.60 61.80 62.54 554,918 +0.61(+0.98%)
Sep 10, 2010 61.88 62.30 61.66 61.93 572,315 +0.13(+0.21%)
Sep 09, 2010 63.25 63.68 61.78 61.80 1,013 -0.75(-1.20%)
Sep 08, 2010 62.63 63.06 62.36 62.55 4,554 +0.12(+0.19%)
Sep 07, 2010 62.05 62.95 61.96 62.43 3,492 -0.06(-0.10%)
Sep 03, 2010 62.90 63.30 61.95 62.49 578,340 +0.03(+0.05%)
Sep 02, 2010 60.56 62.47 60.56 62.46 27,005 +2.00(+3.31%)
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.