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 )

144.04 +0.30 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 8.277 8.311 8.034 8.108 72,846 -0.17(-2.11%)
Mar 30, 2005 8.237 8.282 7.978 8.282 110,067 +0.10(+1.24%)
Mar 29, 2005 8.192 8.237 8.141 8.181 92,698 -0.01(-0.07%)
Mar 28, 2005 8.130 8.209 8.079 8.186 78,518 +0.00(+0.00%)
Mar 24, 2005 8.062 8.299 8.062 8.186 138,604 +0.15(+1.82%)
Mar 23, 2005 7.848 8.040 7.775 8.040 107,763 +0.19(+2.44%)
Mar 22, 2005 7.955 7.983 7.758 7.848 251,685 -0.13(-1.63%)
Mar 21, 2005 8.040 8.068 7.837 7.978 199,398 +0.02(+0.28%)
Mar 18, 2005 7.927 7.955 7.848 7.955 177,420 +0.07(+0.93%)
Mar 17, 2005 7.927 7.927 7.871 7.882 57,072 -0.02(-0.21%)
Mar 16, 2005 8.023 8.023 7.876 7.899 124,779 -0.10(-1.20%)
Mar 15, 2005 8.282 8.356 7.887 7.995 197,803 -0.27(-3.21%)
Mar 14, 2005 7.916 8.260 7.887 8.260 42,361 +0.37(+4.72%)
Mar 11, 2005 7.989 8.017 7.854 7.887 362,107 -0.19(-2.31%)
Mar 10, 2005 8.040 8.124 8.012 8.074 109,713 +0.03(+0.35%)
Mar 09, 2005 7.983 8.113 7.899 8.045 82,772 +0.01(+0.07%)
Mar 08, 2005 8.209 8.209 8.034 8.040 28,713 -0.15(-1.86%)
Mar 07, 2005 8.181 8.294 8.153 8.192 76,746 +0.02(+0.21%)
Mar 04, 2005 8.153 8.265 8.124 8.175 320,987 +0.05(+0.56%)
Mar 03, 2005 8.209 8.322 8.068 8.130 37,752 -0.05(-0.62%)
Mar 02, 2005 8.012 8.277 8.012 8.181 101,205 +0.14(+1.75%)
Mar 01, 2005 8.096 8.096 7.752 8.040 230,238 -0.05(-0.56%)
Feb 28, 2005 7.899 8.153 7.899 8.085 118,043 +0.16(+1.99%)
Feb 25, 2005 7.899 7.938 7.899 7.927 95,711 +0.04(+0.50%)
Feb 24, 2005 7.842 7.899 7.746 7.887 44,488 +0.07(+0.94%)
Feb 23, 2005 7.831 7.871 7.786 7.814 98,192 -0.02(-0.22%)
Feb 22, 2005 7.871 7.893 7.729 7.831 83,481 -0.07(-0.86%)
Feb 18, 2005 7.927 7.955 7.854 7.899 139,667 +0.00(+0.00%)
Feb 17, 2005 8.153 8.153 7.876 7.899 125,133 -0.28(-3.45%)
Feb 16, 2005 8.124 8.209 8.124 8.181 204,893 +0.02(+0.21%)
Feb 15, 2005 8.186 8.243 8.068 8.164 158,987 -0.02(-0.21%)
Feb 14, 2005 8.237 8.254 8.124 8.181 213,755 -0.03(-0.41%)
Feb 11, 2005 7.927 8.237 7.899 8.215 222,971 +0.25(+3.19%)
Feb 10, 2005 7.842 8.023 7.842 7.961 133,641 +0.15(+1.88%)
Feb 09, 2005 7.910 7.927 7.808 7.814 216,236 -0.08(-1.07%)
Feb 08, 2005 7.871 7.950 7.859 7.899 446,298 -0.03(-0.36%)
Feb 07, 2005 7.842 7.983 7.842 7.927 85,608 +0.05(+0.64%)
Feb 04, 2005 7.887 7.927 7.859 7.876 217,831 -0.01(-0.14%)
Feb 03, 2005 7.882 7.927 7.814 7.887 90,748 +0.02(+0.22%)
Feb 02, 2005 7.814 7.916 7.808 7.871 209,324 +0.08(+1.09%)
Feb 01, 2005 7.758 7.803 7.673 7.786 182,383 +0.00(+0.00%)
Jan 31, 2005 7.814 7.899 7.780 7.786 114,853 +0.00(+0.00%)
Jan 28, 2005 7.729 7.803 7.701 7.786 85,253 +0.06(+0.73%)
Jan 27, 2005 7.690 7.786 7.656 7.729 375,755 -0.01(-0.07%)
Jan 26, 2005 7.645 7.808 7.645 7.735 186,637 +0.12(+1.56%)
Jan 25, 2005 7.617 7.707 7.617 7.617 108,295 -0.01(-0.15%)
Jan 24, 2005 7.729 7.758 7.588 7.628 85,076 -0.05(-0.59%)
Jan 21, 2005 7.673 7.696 7.594 7.673 91,102 +0.02(+0.30%)
Jan 20, 2005 7.673 7.701 7.560 7.651 74,619 -0.05(-0.66%)
Jan 19, 2005 7.729 7.825 7.617 7.701 414,039 -0.03(-0.36%)
Jan 18, 2005 7.611 7.786 7.464 7.729 329,494 +0.06(+0.81%)
Jan 14, 2005 7.549 7.769 7.549 7.667 49,805 +0.12(+1.65%)
Jan 13, 2005 7.504 7.673 7.493 7.543 137,363 +0.04(+0.53%)
Jan 12, 2005 7.487 7.560 7.447 7.504 197,803 +0.02(+0.30%)
Jan 11, 2005 7.504 7.634 7.363 7.481 241,759 -0.02(-0.30%)
Jan 10, 2005 7.447 7.752 7.391 7.504 141,440 +0.02(+0.30%)
Jan 07, 2005 7.572 7.572 7.380 7.481 220,313 -0.07(-0.97%)
Jan 06, 2005 7.391 7.701 7.335 7.555 165,367 +0.11(+1.44%)
Jan 05, 2005 7.673 7.707 7.052 7.447 538,819 -0.25(-3.30%)
Jan 04, 2005 7.679 7.769 7.645 7.701 273,663 +0.03(+0.44%)
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.