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 )

132.79 +1.69 (+1.29%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 121.00 121.56 120.65 120.95 497,700 -0.25(-0.21%)
Nov 27, 2019 120.67 121.37 120.39 121.20 1,320,700 +0.58(+0.48%)
Nov 26, 2019 118.11 120.82 117.88 120.62 2,669,554 +2.32(+1.96%)
Nov 25, 2019 120.33 121.11 117.81 118.30 1,759,706 -1.30(-1.09%)
Nov 22, 2019 120.07 120.34 119.04 119.60 1,885,300 -0.24(-0.20%)
Nov 21, 2019 120.80 121.05 118.87 119.84 1,511,655 -1.50(-1.24%)
Nov 20, 2019 121.95 122.20 120.29 121.34 1,932,208 -0.65(-0.53%)
Nov 19, 2019 121.09 122.10 120.20 121.99 1,582,082 +1.52(+1.26%)
Nov 18, 2019 118.98 120.67 118.98 120.47 1,620,995 +1.60(+1.35%)
Nov 15, 2019 117.61 118.92 117.03 118.87 1,674,200 +1.75(+1.49%)
Nov 14, 2019 116.29 117.22 115.95 117.12 1,741,702 +0.99(+0.85%)
Nov 13, 2019 116.52 116.82 115.75 116.13 1,972,453 +0.03(+0.03%)
Nov 12, 2019 116.81 118.42 116.01 116.10 3,393,615 -0.56(-0.48%)
Nov 11, 2019 116.56 117.52 116.24 116.66 2,027,562 +0.09(+0.08%)
Nov 08, 2019 117.05 118.43 116.18 116.57 2,595,700 -2.11(-1.78%)
Nov 07, 2019 122.34 122.69 118.02 118.68 2,692,520 -4.02(-3.28%)
Nov 06, 2019 123.72 124.33 122.25 122.70 1,541,173 -0.63(-0.51%)
Nov 05, 2019 123.72 124.00 122.20 123.33 1,624,802 -0.74(-0.60%)
Nov 04, 2019 126.76 126.92 123.80 124.07 1,670,895 -2.73(-2.15%)
Nov 01, 2019 127.40 127.77 125.47 126.80 1,499,500 -0.24(-0.19%)
Oct 31, 2019 129.20 129.41 126.43 127.04 2,384,348 -2.37(-1.83%)
Oct 30, 2019 129.04 130.13 123.25 129.41 7,840,725 -1.18(-0.90%)
Oct 29, 2019 132.42 134.25 126.51 130.59 3,003,152 -1.69(-1.28%)
Oct 28, 2019 132.94 132.94 131.73 132.28 973,061 -0.54(-0.41%)
Oct 25, 2019 134.19 134.19 132.54 132.82 1,009,500 -1.53(-1.14%)
Oct 24, 2019 136.01 136.01 133.94 134.35 681,857 -1.39(-1.02%)
Oct 23, 2019 135.22 136.32 134.21 135.74 1,052,473 +0.93(+0.69%)
Oct 22, 2019 134.54 135.11 133.88 134.81 836,322 +0.48(+0.36%)
Oct 21, 2019 132.89 134.41 132.39 134.33 868,760 +1.35(+1.02%)
Oct 18, 2019 131.77 133.08 130.75 132.98 813,000 +1.21(+0.92%)
Oct 17, 2019 130.57 132.32 130.49 131.77 973,378 +1.17(+0.90%)
Oct 16, 2019 129.83 130.62 128.59 130.60 860,417 +0.81(+0.62%)
Oct 15, 2019 129.99 130.20 128.87 129.79 1,548,020 -0.06(-0.05%)
Oct 14, 2019 129.69 130.66 129.39 129.85 785,398 +0.54(+0.42%)
Oct 11, 2019 131.00 131.10 129.23 129.31 944,300 -1.34(-1.03%)
Oct 10, 2019 130.20 130.77 129.34 130.65 877,347 -0.01(-0.01%)
Oct 09, 2019 129.60 131.15 129.36 130.66 1,405,925 +1.66(+1.29%)
Oct 08, 2019 128.56 130.32 127.63 129.00 1,461,471 +0.74(+0.58%)
Oct 07, 2019 129.67 130.08 127.88 128.26 1,688,380 -2.01(-1.54%)
Oct 04, 2019 129.89 130.37 129.25 130.27 1,286,700 +0.62(+0.48%)
Oct 03, 2019 127.82 130.67 127.82 129.65 1,788,511 +1.99(+1.56%)
Oct 02, 2019 129.39 129.87 126.16 127.66 1,780,639 -1.40(-1.08%)
Oct 01, 2019 129.61 129.86 128.53 129.06 1,223,436 -0.75(-0.58%)
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%)
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.