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 )

158.90 +0.65 (+0.41%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2005 9.287 9.539 9.260 9.449 291,828 +0.20(+2.21%)
Sep 29, 2005 9.239 9.260 8.819 9.245 1,009,017 -0.02(-0.23%)
Sep 28, 2005 9.460 9.460 9.203 9.266 224,014 -0.21(-2.22%)
Sep 27, 2005 9.470 9.491 9.418 9.476 214,680 -0.04(-0.39%)
Sep 26, 2005 9.523 9.554 9.470 9.512 533,177 +0.04(+0.39%)
Sep 23, 2005 9.476 9.539 9.371 9.476 274,303 +0.05(+0.56%)
Sep 22, 2005 9.423 9.649 9.344 9.423 222,490 +0.01(+0.11%)
Sep 21, 2005 9.470 9.491 9.355 9.413 166,867 -0.05(-0.50%)
Sep 20, 2005 9.570 9.628 9.428 9.460 101,530 -0.12(-1.21%)
Sep 19, 2005 9.686 9.764 9.507 9.575 320,020 -0.15(-1.51%)
Sep 16, 2005 9.817 9.833 9.638 9.722 357,927 -0.06(-0.59%)
Sep 15, 2005 9.712 9.875 9.701 9.780 163,820 +0.08(+0.87%)
Sep 14, 2005 9.738 9.791 9.607 9.696 341,545 -0.02(-0.16%)
Sep 13, 2005 9.880 9.880 9.686 9.712 700,997 -0.24(-2.43%)
Sep 12, 2005 10.07 10.11 9.838 9.953 264,207 -0.16(-1.61%)
Sep 09, 2005 10.11 10.17 10.02 10.12 353,165 +0.05(+0.47%)
Sep 08, 2005 9.985 10.08 9.869 10.07 464,601 +0.08(+0.84%)
Sep 07, 2005 10.15 10.15 9.943 9.985 265,541 -0.15(-1.50%)
Sep 06, 2005 10.00 10.18 10.00 10.14 247,254 +0.16(+1.63%)
Sep 02, 2005 10.01 10.06 9.948 9.974 251,635 -0.01(-0.11%)
Sep 01, 2005 9.974 10.20 9.843 9.985 258,111 +0.00(+0.00%)
Aug 31, 2005 10.10 10.15 9.974 9.985 509,747 -0.12(-1.14%)
Aug 30, 2005 10.03 10.16 9.917 10.10 676,805 +0.06(+0.57%)
Aug 29, 2005 10.15 10.15 9.974 10.04 222,109 -0.07(-0.73%)
Aug 26, 2005 10.08 10.13 10.01 10.12 468,220 +0.08(+0.79%)
Aug 25, 2005 10.09 10.15 9.964 10.04 1,045,401 -0.07(-0.73%)
Aug 24, 2005 10.07 10.24 9.917 10.11 402,311 -0.02(-0.21%)
Aug 23, 2005 10.24 10.27 9.990 10.13 483,459 -0.20(-1.93%)
Aug 22, 2005 10.37 10.39 10.13 10.33 300,590 +0.01(+0.10%)
Aug 19, 2005 10.28 10.48 10.27 10.32 791,098 +0.07(+0.67%)
Aug 18, 2005 10.26 10.34 10.00 10.25 361,928 -0.01(-0.10%)
Aug 17, 2005 10.31 10.35 10.16 10.26 289,923 +0.01(+0.10%)
Aug 16, 2005 9.948 10.33 9.948 10.25 391,644 +0.26(+2.63%)
Aug 15, 2005 9.770 10.07 9.749 9.990 259,064 +0.17(+1.76%)
Aug 12, 2005 9.806 9.859 9.659 9.817 241,539 -0.02(-0.16%)
Aug 11, 2005 9.764 9.917 9.712 9.833 810,719 +0.04(+0.43%)
Aug 10, 2005 9.843 9.843 9.670 9.791 703,093 -0.05(-0.53%)
Aug 09, 2005 9.791 9.843 9.528 9.843 1,169,028 +0.05(+0.54%)
Aug 08, 2005 9.974 10.00 9.764 9.791 1,030,924 -0.21(-2.10%)
Aug 05, 2005 10.01 10.07 9.974 10.00 569,751 -0.06(-0.57%)
Aug 04, 2005 10.24 10.24 10.01 10.06 394,311 -0.18(-1.79%)
Aug 03, 2005 10.01 10.28 9.990 10.24 205,156 +0.22(+2.20%)
Aug 02, 2005 9.990 10.03 9.957 10.02 327,830 +0.02(+0.21%)
Aug 01, 2005 9.943 10.03 9.885 10.00 1,022,923 +0.06(+0.58%)
Jul 29, 2005 9.932 9.985 9.854 9.943 566,322 +0.01(+0.11%)
Jul 28, 2005 9.691 9.938 9.607 9.932 365,547 +0.19(+1.99%)
Jul 27, 2005 9.764 9.791 9.602 9.738 921,393 +0.01(+0.11%)
Jul 26, 2005 9.696 9.764 9.560 9.728 804,814 +0.05(+0.54%)
Jul 25, 2005 9.476 9.696 9.449 9.675 905,392 +0.12(+1.21%)
Jul 22, 2005 9.570 9.602 9.502 9.560 1,355,707 +0.01(+0.05%)
Jul 21, 2005 9.528 9.659 9.449 9.554 3,605,186 +0.21(+2.25%)
Jul 20, 2005 9.140 9.476 9.140 9.344 768,430 +0.18(+1.95%)
Jul 19, 2005 9.108 9.213 9.082 9.166 74,481 +0.02(+0.23%)
Jul 18, 2005 9.050 9.250 8.977 9.145 726,142 +0.09(+1.04%)
Jul 15, 2005 9.229 9.229 8.940 9.050 1,313,990 -0.19(-2.10%)
Jul 14, 2005 9.365 9.392 9.161 9.245 496,222 -0.19(-2.06%)
Jul 13, 2005 9.455 9.502 9.413 9.439 62,099 -0.03(-0.28%)
Jul 12, 2005 9.413 9.675 9.413 9.465 179,630 +0.07(+0.78%)
Jul 11, 2005 9.418 9.491 9.308 9.392 112,578 +0.02(+0.22%)
Jul 08, 2005 9.182 9.449 9.087 9.371 66,290 +0.20(+2.18%)
Jul 07, 2005 9.082 9.224 9.003 9.171 41,145 -0.03(-0.29%)
Jul 06, 2005 9.239 9.371 9.197 9.197 144,009 -0.07(-0.74%)
Jul 05, 2005 9.318 9.439 9.213 9.266 83,053 -0.05(-0.56%)
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.