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 )

131.10 +3.43 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 162.13 165.49 158.65 160.54 4,292,000 +1.81(+1.14%)
Jul 30, 2020 156.42 159.42 156.12 158.73 1,956,690 +1.53(+0.97%)
Jul 29, 2020 154.00 157.37 154.00 157.20 1,531,750 +3.23(+2.10%)
Jul 28, 2020 151.18 154.42 150.81 153.97 1,711,894 +2.96(+1.96%)
Jul 27, 2020 146.43 151.12 145.44 151.01 1,577,898 +4.02(+2.73%)
Jul 24, 2020 145.60 147.24 145.13 146.99 1,104,500 +1.20(+0.82%)
Jul 23, 2020 145.36 146.96 144.36 145.79 1,192,907 +0.92(+0.64%)
Jul 22, 2020 142.82 145.15 142.59 144.87 1,077,561 +1.57(+1.10%)
Jul 21, 2020 146.18 146.43 142.38 143.30 1,152,129 -0.94(-0.65%)
Jul 20, 2020 143.79 145.98 143.25 144.24 1,041,381 +0.49(+0.34%)
Jul 17, 2020 141.10 144.95 139.94 143.75 1,112,200 +3.29(+2.34%)
Jul 16, 2020 144.43 145.14 140.29 140.46 1,535,723 -3.71(-2.57%)
Jul 15, 2020 148.77 149.01 142.98 144.17 1,788,816 -2.61(-1.78%)
Jul 14, 2020 142.99 147.28 142.99 146.78 1,059,267 +4.09(+2.87%)
Jul 13, 2020 147.85 147.93 142.05 142.69 1,485,209 -4.70(-3.19%)
Jul 10, 2020 147.03 148.57 146.89 147.39 1,727,700 +0.36(+0.24%)
Jul 09, 2020 146.87 147.99 144.91 147.03 946,107 -0.08(-0.05%)
Jul 08, 2020 148.43 149.59 145.64 147.11 1,133,499 -0.38(-0.26%)
Jul 07, 2020 146.49 148.43 146.01 147.49 1,280,417 -0.32(-0.22%)
Jul 06, 2020 150.00 150.49 147.22 147.81 1,299,950 -0.78(-0.52%)
Jul 02, 2020 149.30 149.80 147.77 148.59 1,296,700 +1.20(+0.81%)
Jul 01, 2020 142.35 148.70 142.35 147.39 1,180,439 +5.28(+3.72%)
Jun 30, 2020 140.02 142.51 139.15 142.11 1,671,402 +1.98(+1.41%)
Jun 29, 2020 142.72 142.72 139.51 140.13 1,440,343 -0.46(-0.33%)
Jun 26, 2020 143.49 146.07 140.22 140.59 6,131,200 -2.48(-1.73%)
Jun 25, 2020 140.07 143.17 139.59 143.07 1,451,412 +3.05(+2.18%)
Jun 24, 2020 140.60 141.43 136.50 140.02 1,721,509 -1.89(-1.33%)
Jun 23, 2020 143.19 143.99 140.67 141.91 2,071,458 -0.20(-0.14%)
Jun 22, 2020 139.73 145.17 139.16 142.11 3,014,536 +2.26(+1.62%)
Jun 19, 2020 145.45 145.45 138.70 139.85 5,822,900 -3.31(-2.31%)
Jun 18, 2020 144.71 146.10 141.73 143.16 8,472,229 -2.34(-1.61%)
Jun 17, 2020 143.07 146.86 143.05 145.50 3,594,263 +2.99(+2.10%)
Jun 16, 2020 142.50 143.79 139.25 142.51 1,962,857 +2.99(+2.14%)
Jun 15, 2020 133.66 139.76 133.13 139.52 2,026,653 +3.52(+2.59%)
Jun 12, 2020 135.63 136.79 134.15 136.00 1,703,100 +2.07(+1.55%)
Jun 11, 2020 138.22 138.22 132.81 133.93 3,828,304 -4.35(-3.15%)
Jun 10, 2020 141.58 143.49 138.17 138.28 2,161,661 -3.20(-2.26%)
Jun 09, 2020 141.07 142.82 139.81 141.48 1,980,090 -0.12(-0.08%)
Jun 08, 2020 141.42 142.13 139.59 141.60 1,918,907 +0.32(+0.23%)
Jun 05, 2020 139.41 141.95 136.42 141.28 2,733,800 +4.32(+3.15%)
Jun 04, 2020 138.61 140.55 134.02 136.96 2,804,411 -2.53(-1.81%)
Jun 03, 2020 140.66 141.86 138.94 139.49 1,630,569 -0.51(-0.36%)
Jun 02, 2020 143.93 143.93 138.91 140.00 2,369,107 -2.44(-1.71%)
Jun 01, 2020 143.95 144.94 142.37 142.44 2,024,429 -1.12(-0.78%)
May 29, 2020 143.13 144.66 141.14 143.56 2,341,800 -2.49(-1.70%)
May 28, 2020 140.56 146.21 139.39 146.05 1,652,536 +6.73(+4.83%)
May 27, 2020 140.00 140.00 134.79 139.32 2,158,542 +0.98(+0.71%)
May 26, 2020 139.42 139.87 136.48 138.34 1,969,623 +2.53(+1.86%)
May 22, 2020 130.84 135.86 130.54 135.81 1,518,200 +5.06(+3.87%)
May 21, 2020 131.84 132.01 129.82 130.75 1,886,677 -2.00(-1.51%)
May 20, 2020 133.02 133.37 129.81 132.75 1,979,360 +1.34(+1.02%)
May 19, 2020 131.34 132.60 130.25 131.41 2,040,777 -0.02(-0.02%)
May 18, 2020 134.39 135.98 130.12 131.43 3,194,800 +0.66(+0.50%)
May 15, 2020 132.41 132.67 129.20 130.77 3,107,400 -1.95(-1.47%)
May 14, 2020 132.00 134.44 130.10 132.72 2,624,052 -0.70(-0.52%)
May 13, 2020 132.70 136.82 131.25 133.42 2,474,800 +0.49(+0.37%)
May 12, 2020 143.82 144.20 132.55 132.93 3,860,284 -11.43(-7.92%)
May 11, 2020 143.63 146.22 143.34 144.36 2,087,795 -0.70(-0.48%)
May 08, 2020 153.00 153.18 143.00 145.06 2,077,100 -3.97(-2.66%)
May 07, 2020 150.29 151.00 147.20 149.03 1,655,740 -0.67(-0.45%)
May 06, 2020 149.19 151.72 148.00 149.70 1,107,227 +1.70(+1.15%)
May 05, 2020 145.70 149.11 144.50 148.00 998,027 +2.23(+1.53%)
May 04, 2020 146.44 147.12 143.19 145.77 1,389,688 -0.15(-0.10%)
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.