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 )

143.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.53 12.80 12.50 12.67 1,389,800 +0.21(+1.72%)
Nov 29, 2005 12.32 12.58 12.23 12.46 268,770 +0.20(+1.66%)
Nov 28, 2005 12.36 12.40 12.22 12.25 124,361 -0.07(-0.55%)
Nov 25, 2005 12.28 12.34 12.27 12.32 7,628 +0.02(+0.18%)
Nov 23, 2005 12.12 12.31 12.08 12.30 196,743 +0.15(+1.25%)
Nov 22, 2005 11.96 12.15 11.89 12.15 150,617 +0.19(+1.56%)
Nov 21, 2005 11.92 12.06 11.89 11.96 230,273 +0.07(+0.57%)
Nov 18, 2005 11.73 11.90 11.72 11.89 273,737 +0.21(+1.79%)
Nov 17, 2005 11.69 11.73 11.63 11.69 168,358 -0.01(-0.05%)
Nov 16, 2005 11.86 11.87 11.65 11.69 171,196 -0.15(-1.29%)
Nov 15, 2005 12.02 12.02 11.84 11.84 149,908 -0.17(-1.41%)
Nov 14, 2005 12.21 12.21 11.98 12.01 111,411 -0.16(-1.34%)
Nov 11, 2005 12.04 12.20 11.87 12.18 148,488 +0.18(+1.50%)
Nov 10, 2005 11.81 12.01 11.79 12.00 221,757 +0.15(+1.29%)
Nov 09, 2005 11.57 12.06 11.57 11.84 188,227 +0.34(+2.94%)
Nov 08, 2005 11.47 11.53 11.31 11.50 177,938 -0.02(-0.15%)
Nov 07, 2005 11.25 11.74 11.22 11.52 223,531 +0.26(+2.30%)
Nov 04, 2005 11.26 11.27 11.17 11.26 128,087 +0.00(+0.00%)
Nov 03, 2005 11.27 11.27 11.11 11.26 154,520 +0.10(+0.91%)
Nov 02, 2005 10.78 11.16 10.71 11.16 306,203 +0.32(+2.91%)
Nov 01, 2005 10.79 10.88 10.68 10.85 263,980 +0.03(+0.31%)
Oct 31, 2005 10.76 10.95 10.73 10.81 171,196 +0.05(+0.47%)
Oct 28, 2005 10.63 10.92 10.63 10.76 294,671 +0.17(+1.65%)
Oct 27, 2005 10.77 10.83 10.57 10.59 60,140 -0.16(-1.47%)
Oct 26, 2005 10.99 11.01 10.66 10.74 63,334 -0.26(-2.36%)
Oct 25, 2005 11.05 11.05 10.95 11.00 173,148 -0.03(-0.31%)
Oct 24, 2005 11.00 11.13 10.99 11.04 138,376 +0.07(+0.62%)
Oct 21, 2005 10.77 10.99 10.76 10.97 54,108 +0.20(+1.88%)
Oct 20, 2005 10.96 10.99 10.71 10.77 106,443 -0.23(-2.05%)
Oct 19, 2005 10.79 10.99 10.71 10.99 98,105 +0.20(+1.88%)
Oct 18, 2005 10.78 10.84 10.68 10.79 107,153 +0.04(+0.37%)
Oct 17, 2005 10.68 10.78 10.55 10.75 147,779 +0.10(+0.90%)
Oct 14, 2005 10.54 10.72 10.51 10.65 141,570 +0.15(+1.39%)
Oct 13, 2005 10.48 10.54 10.43 10.51 85,509 +0.02(+0.22%)
Oct 12, 2005 10.67 10.67 10.45 10.48 123,474 -0.20(-1.85%)
Oct 11, 2005 10.40 10.76 10.39 10.68 271,431 +0.31(+2.99%)
Oct 10, 2005 10.51 10.51 10.37 10.37 86,574 -0.14(-1.34%)
Oct 07, 2005 10.25 10.57 10.23 10.51 98,283 +0.26(+2.58%)
Oct 06, 2005 10.06 10.35 9.994 10.25 126,668 +0.20(+2.02%)
Oct 05, 2005 10.23 10.28 10.04 10.04 139,263 -0.19(-1.82%)
Oct 04, 2005 10.27 10.30 10.20 10.23 55,173 -0.02(-0.16%)
Oct 03, 2005 10.20 10.33 10.17 10.25 74,155 +0.10(+1.00%)
Sep 30, 2005 9.971 10.24 9.943 10.15 271,786 +0.22(+2.21%)
Sep 29, 2005 9.921 9.943 9.470 9.926 939,720 -0.02(-0.23%)
Sep 28, 2005 10.16 10.16 9.881 9.949 208,629 -0.23(-2.22%)
Sep 27, 2005 10.17 10.19 10.11 10.17 199,936 -0.04(-0.39%)
Sep 26, 2005 10.23 10.26 10.17 10.21 496,559 +0.04(+0.39%)
Sep 23, 2005 10.17 10.24 10.06 10.17 255,464 +0.06(+0.56%)
Sep 22, 2005 10.12 10.36 10.03 10.12 207,210 +0.01(+0.11%)
Sep 21, 2005 10.17 10.19 10.04 10.11 155,407 -0.05(-0.50%)
Sep 20, 2005 10.28 10.34 10.12 10.16 94,557 -0.12(-1.21%)
Sep 19, 2005 10.40 10.48 10.21 10.28 298,042 -0.16(-1.51%)
Sep 16, 2005 10.54 10.56 10.35 10.44 333,346 -0.06(-0.59%)
Sep 15, 2005 10.43 10.60 10.42 10.50 152,569 +0.09(+0.87%)
Sep 14, 2005 10.46 10.51 10.32 10.41 318,089 -0.02(-0.16%)
Sep 13, 2005 10.61 10.61 10.40 10.43 652,854 -0.26(-2.43%)
Sep 12, 2005 10.82 10.85 10.56 10.69 246,062 -0.17(-1.61%)
Sep 09, 2005 10.85 10.92 10.76 10.86 328,911 +0.05(+0.47%)
Sep 08, 2005 10.72 10.82 10.60 10.81 432,693 +0.09(+0.84%)
Sep 07, 2005 10.90 10.90 10.68 10.72 247,304 -0.16(-1.50%)
Sep 06, 2005 10.74 10.93 10.74 10.88 230,273 +0.17(+1.63%)
Sep 02, 2005 10.75 10.80 10.68 10.71 234,353 -0.01(-0.11%)
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.