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 )

151.50 USD -1.17 (-0.77%)
Streaming Delayed Price Updated: 1:06 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 112.76 113.57 112.35 112.95 1,977,239 +0.02(+0.02%)
Jun 29, 2017 114.92 115.15 111.85 112.93 1,750,090 -2.43(-2.11%)
Jun 28, 2017 116.89 117.07 114.70 115.36 1,460,924 -1.28(-1.10%)
Jun 27, 2017 119.87 120.00 116.58 116.64 1,524,075 -3.51(-2.92%)
Jun 26, 2017 120.99 121.53 119.79 120.15 1,573,608 -0.39(-0.32%)
Jun 23, 2017 120.27 121.50 120.08 120.54 2,166,393 +0.12(+0.10%)
Jun 22, 2017 119.14 120.69 118.30 120.42 1,802,008 +1.34(+1.13%)
Jun 21, 2017 117.53 119.17 117.46 119.08 1,373,773 +1.44(+1.22%)
Jun 20, 2017 116.59 117.83 116.32 117.64 1,238,734 +1.09(+0.94%)
Jun 19, 2017 117.47 117.47 115.46 116.55 1,312,529 -0.06(-0.05%)
Jun 16, 2017 118.02 118.18 115.96 116.61 1,832,038 -1.14(-0.97%)
Jun 15, 2017 117.00 118.54 116.53 117.75 1,226,025 +0.30(+0.26%)
Jun 14, 2017 116.57 118.70 115.34 117.45 2,163,582 +2.09(+1.81%)
Jun 13, 2017 113.80 115.39 113.10 115.36 1,704,065 +0.66(+0.58%)
Jun 12, 2017 113.28 114.72 110.87 114.70 3,072,297 +1.38(+1.22%)
Jun 09, 2017 113.95 117.99 111.67 113.32 7,069,048 -3.43(-2.94%)
Jun 08, 2017 118.95 115.10 116.75 1,058,750 -1.27(-1.08%)
Jun 07, 2017 118.90 119.50 117.77 118.02 994,860 -0.81(-0.68%)
Jun 06, 2017 119.01 120.04 118.46 118.83 569,403 -0.13(-0.11%)
Jun 05, 2017 119.72 119.92 118.46 118.96 741,880 -0.81(-0.68%)
Jun 02, 2017 118.29 119.77 118.19 119.77 780,883 +1.97(+1.67%)
Jun 01, 2017 118.18 118.50 117.47 117.80 1,283,514 -0.39(-0.33%)
May 31, 2017 118.12 118.93 117.42 118.19 1,146,339 +0.19(+0.16%)
May 30, 2017 117.36 118.56 117.35 118.00 580,859 +0.19(+0.16%)
May 26, 2017 118.86 119.14 116.96 117.81 502,834 -0.95(-0.80%)
May 25, 2017 117.36 119.46 116.80 118.76 828,709 +1.59(+1.36%)
May 24, 2017 116.32 117.76 116.32 117.17 711,621 +0.98(+0.84%)
May 23, 2017 116.24 116.57 115.83 116.19 697,236 +0.31(+0.27%)
May 22, 2017 115.18 116.63 114.45 115.88 992,187 +1.04(+0.91%)
May 19, 2017 114.70 115.91 114.14 114.84 813,599 +0.18(+0.16%)
May 18, 2017 115.21 115.21 113.36 114.66 852,785 -0.55(-0.48%)
May 17, 2017 113.56 115.98 112.68 115.21 1,186,611 -0.01(-0.01%)
May 16, 2017 115.83 115.97 114.62 115.22 593,517 -0.74(-0.64%)
May 15, 2017 114.99 116.07 114.75 115.96 774,071 +0.88(+0.76%)
May 12, 2017 113.64 115.31 113.45 115.08 682,975 +1.41(+1.24%)
May 11, 2017 114.12 114.47 113.36 113.67 610,602 -0.76(-0.66%)
May 10, 2017 113.95 114.91 113.71 114.43 656,835 +0.43(+0.38%)
May 09, 2017 113.70 114.60 113.17 114.00 823,991 +0.46(+0.41%)
May 08, 2017 114.17 114.26 112.61 113.54 692,181 -0.27(-0.24%)
May 05, 2017 112.05 113.87 112.05 113.81 650,802 +1.94(+1.73%)
May 04, 2017 111.43 111.91 110.25 111.87 1,154,804 +0.36(+0.32%)
May 03, 2017 113.37 113.37 111.48 111.51 986,499 -1.26(-1.12%)
May 02, 2017 114.42 114.50 112.40 112.77 1,129,985 -1.49(-1.30%)
May 01, 2017 115.20 115.35 113.71 114.26 1,287,608 -0.58(-0.51%)
Apr 28, 2017 113.00 115.47 112.75 114.84 1,891,549 +1.55(+1.37%)
Apr 27, 2017 113.55 111.23 113.29 1,105,980 +2.07(+1.86%)
Apr 26, 2017 111.90 111.94 111.10 111.22 789,937 -0.87(-0.78%)
Apr 25, 2017 112.20 112.63 111.90 112.09 633,369 +0.14(+0.13%)
Apr 24, 2017 113.27 113.68 111.26 111.95 1,425,530 -0.93(-0.82%)
Apr 21, 2017 113.17 113.71 112.72 112.88 823,450 -0.40(-0.35%)
Apr 20, 2017 113.03 113.58 112.62 113.28 1,058,440 +0.26(+0.23%)
Apr 19, 2017 112.00 113.12 111.64 113.02 1,157,764 +1.02(+0.91%)
Apr 18, 2017 111.11 112.33 110.91 112.00 1,422,966 +0.76(+0.68%)
Apr 17, 2017 109.95 111.25 109.56 111.24 689,090 +1.63(+1.49%)
Apr 13, 2017 109.92 110.10 109.36 109.61 577,810 -0.31(-0.28%)
Apr 12, 2017 109.44 110.00 109.02 109.92 798,199 +0.50(+0.46%)
Apr 11, 2017 109.39 109.79 108.67 109.42 637,042 +0.12(+0.11%)
Apr 10, 2017 108.66 109.55 108.40 109.30 953,525 +0.60(+0.55%)
Apr 07, 2017 108.13 109.41 107.80 108.70 886,957 +0.47(+0.43%)
Apr 06, 2017 106.97 108.32 106.34 108.23 933,805 +1.35(+1.26%)
Apr 05, 2017 105.79 107.78 105.57 106.88 831,559 +1.00(+0.94%)
Apr 04, 2017 106.20 106.45 105.55 105.88 695,649 -0.31(-0.29%)
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.