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 )

158.70 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 6.970 7.180 6.970 7.065 105,818 +0.09(+1.28%)
Dec 30, 2004 6.991 7.117 6.923 6.976 93,234 +0.01(+0.15%)
Dec 29, 2004 6.792 7.065 6.792 6.965 418,888 -0.13(-1.85%)
Dec 28, 2004 7.175 7.222 7.065 7.096 211,827 -0.04(-0.51%)
Dec 27, 2004 7.343 7.364 7.091 7.133 214,496 -0.18(-2.44%)
Dec 23, 2004 7.185 7.395 7.159 7.311 205,726 +0.13(+1.75%)
Dec 22, 2004 7.028 7.185 6.928 7.185 380,183 +0.13(+1.86%)
Dec 21, 2004 7.028 7.081 6.970 7.054 159,394 +0.06(+0.82%)
Dec 20, 2004 7.081 7.081 6.818 6.997 426,705 -0.03(-0.45%)
Dec 17, 2004 6.845 7.107 6.787 7.028 2,174,329 +0.18(+2.68%)
Dec 16, 2004 6.834 6.865 6.782 6.845 438,526 +0.00(+0.00%)
Dec 15, 2004 6.818 6.892 6.761 6.845 381,899 +0.08(+1.16%)
Dec 14, 2004 6.719 6.871 6.708 6.766 322,984 -0.01(-0.08%)
Dec 13, 2004 6.750 6.839 6.661 6.771 411,261 -0.03(-0.46%)
Dec 10, 2004 6.687 6.845 6.582 6.803 354,634 +0.06(+0.93%)
Dec 09, 2004 6.745 6.792 6.556 6.740 265,403 -0.01(-0.08%)
Dec 08, 2004 6.713 6.818 6.661 6.745 214,115 -0.07(-1.08%)
Dec 07, 2004 6.850 6.923 6.818 6.818 221,551 -0.06(-0.91%)
Dec 06, 2004 6.902 6.918 6.845 6.881 241,380 -0.02(-0.23%)
Dec 03, 2004 6.766 6.923 6.766 6.897 263,687 +0.10(+1.54%)
Dec 02, 2004 6.845 6.855 6.703 6.792 405,732 -0.10(-1.52%)
Dec 01, 2004 6.640 6.907 6.640 6.897 309,828 +0.20(+3.06%)
Nov 30, 2004 6.640 6.740 6.635 6.692 283,707 +0.04(+0.63%)
Nov 29, 2004 6.635 6.687 6.582 6.650 332,136 +0.02(+0.24%)
Nov 26, 2004 6.504 6.703 6.504 6.635 81,794 -0.07(-1.09%)
Nov 24, 2004 6.687 6.792 6.661 6.708 270,170 -0.01(-0.08%)
Nov 23, 2004 6.582 6.792 6.567 6.713 389,335 +0.09(+1.35%)
Nov 22, 2004 6.614 6.677 6.561 6.624 200,578 -0.04(-0.63%)
Nov 19, 2004 6.671 6.682 6.556 6.666 386,284 -0.01(-0.08%)
Nov 18, 2004 6.556 6.682 6.556 6.671 342,622 +0.11(+1.68%)
Nov 17, 2004 6.582 6.608 6.477 6.561 810,320 +0.01(+0.08%)
Nov 16, 2004 6.551 6.635 6.456 6.556 481,425 +0.06(+0.89%)
Nov 15, 2004 6.462 6.530 6.399 6.498 511,169 +0.05(+0.81%)
Nov 12, 2004 6.299 6.493 6.299 6.446 676,665 +0.14(+2.25%)
Nov 11, 2004 6.294 6.304 6.294 6.304 176,745 +0.01(+0.08%)
Nov 10, 2004 6.294 6.315 6.294 6.299 338,428 +0.00(+0.00%)
Nov 09, 2004 6.294 6.325 6.294 6.299 186,087 +0.00(+0.00%)
Nov 08, 2004 6.362 6.362 6.294 6.299 173,694 -0.04(-0.58%)
Nov 05, 2004 6.320 6.346 6.294 6.336 747,020 +0.01(+0.17%)
Nov 04, 2004 6.388 6.388 6.320 6.325 593,345 -0.05(-0.74%)
Nov 03, 2004 6.304 6.399 6.299 6.372 1,208,045 +0.08(+1.25%)
Nov 02, 2004 6.294 6.299 6.294 6.294 1,851,154 +0.00(+0.00%)
Nov 01, 2004 6.294 6.299 6.294 6.294 1,457,433 +0.00(+0.00%)
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.