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 )

137.85 +1.22 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 54.07 54.55 53.83 54.40 1,218,663 +0.64(+1.19%)
Jan 28, 2011 54.36 54.96 53.69 53.76 1,546,994 -0.04(-0.07%)
Jan 27, 2011 53.47 54.07 53.31 53.80 1,853,354 +0.59(+1.11%)
Jan 26, 2011 53.99 54.34 52.99 53.21 1,142,246 -0.85(-1.57%)
Jan 25, 2011 52.47 54.09 52.15 54.06 1,146,407 +1.69(+3.23%)
Jan 24, 2011 51.90 52.68 51.53 52.37 1,015,355 +0.61(+1.18%)
Jan 21, 2011 52.10 52.17 51.45 51.76 1,104,198 +0.15(+0.29%)
Jan 20, 2011 52.48 52.58 51.22 51.61 2,351,657 -1.19(-2.25%)
Jan 19, 2011 53.83 53.99 52.78 52.80 1,185,458 -1.08(-2.00%)
Jan 18, 2011 53.78 53.98 52.82 53.88 1,103,302 +0.09(+0.17%)
Jan 14, 2011 53.90 53.98 53.31 53.79 1,017,266 +0.09(+0.17%)
Jan 13, 2011 53.04 53.82 52.90 53.70 1,189,758 +0.80(+1.51%)
Jan 12, 2011 52.56 53.19 52.47 52.90 1,303,851 +0.58(+1.11%)
Jan 11, 2011 52.64 52.85 51.89 52.32 1,568,847 -0.12(-0.23%)
Jan 10, 2011 51.94 52.75 51.38 52.44 1,586,800 +0.43(+0.83%)
Jan 07, 2011 51.97 52.75 51.34 52.01 1,666,624 +0.09(+0.17%)
Jan 06, 2011 51.49 52.30 51.23 51.92 1,447,202 +0.70(+1.37%)
Jan 05, 2011 51.17 51.52 50.63 51.22 1,843,331 +0.24(+0.47%)
Jan 04, 2011 52.30 52.82 50.64 50.98 2,240,076 -1.13(-2.17%)
Jan 03, 2011 51.96 52.15 51.78 52.11 1,418,024 +0.57(+1.11%)
Dec 31, 2010 51.78 52.38 51.45 51.54 1,427,252 +0.07(+0.14%)
Dec 30, 2010 50.92 51.96 50.73 51.47 1,376,245 +0.71(+1.40%)
Dec 29, 2010 50.54 50.77 50.21 50.76 603,441 +0.30(+0.59%)
Dec 28, 2010 49.83 50.65 49.57 50.46 867,401 +0.57(+1.14%)
Dec 27, 2010 49.70 49.97 49.52 49.89 702,059 +0.12(+0.24%)
Dec 23, 2010 49.76 50.10 49.02 49.77 1,326,635 +0.23(+0.46%)
Dec 22, 2010 49.15 49.97 49.12 49.54 1,211,473 +0.60(+1.23%)
Dec 21, 2010 48.77 49.06 48.58 48.94 1,020,085 +0.42(+0.87%)
Dec 20, 2010 48.56 48.60 48.05 48.52 1,889,572 +0.20(+0.41%)
Dec 17, 2010 49.97 50.00 47.42 48.32 6,050,805 -3.42(-6.61%)
Dec 16, 2010 51.63 51.85 51.31 51.74 2,014,699 +0.27(+0.52%)
Dec 15, 2010 52.06 52.71 51.33 51.47 1,937,599 +0.02(+0.04%)
Dec 14, 2010 53.10 53.10 51.14 51.45 2,500,225 -1.50(-2.83%)
Dec 13, 2010 53.63 54.69 52.90 52.95 1,493,227 -0.75(-1.40%)
Dec 10, 2010 53.01 53.91 52.54 53.70 1,349,401 +0.82(+1.55%)
Dec 09, 2010 54.06 54.68 52.72 52.88 1,963,256 -1.04(-1.93%)
Dec 08, 2010 54.84 54.86 53.23 53.92 1,172,380 -0.79(-1.44%)
Dec 07, 2010 54.81 55.00 54.44 54.71 2,192,351 +0.82(+1.52%)
Dec 06, 2010 54.35 54.35 53.34 53.89 1,462,766 -0.47(-0.86%)
Dec 03, 2010 53.61 54.51 53.61 54.36 1,012,289 +0.57(+1.06%)
Dec 02, 2010 53.52 53.91 53.04 53.79 1,747,426 +0.56(+1.05%)
Dec 01, 2010 53.02 53.36 52.49 53.23 1,467,290 +0.71(+1.35%)
Nov 30, 2010 52.92 53.28 52.48 52.52 1,574,418 -0.40(-0.76%)
Nov 29, 2010 51.72 53.10 51.62 52.92 1,564,159 +1.08(+2.08%)
Nov 26, 2010 52.22 52.40 51.79 51.84 396,606 -0.44(-0.84%)
Nov 24, 2010 51.17 52.28 52.28 52.28 1,372,447 +1.20(+2.35%)
Nov 23, 2010 50.70 51.31 50.65 51.08 1,470,301 +0.04(+0.08%)
Nov 22, 2010 50.94 51.25 50.61 51.04 1,002,138 -0.05(-0.10%)
Nov 19, 2010 50.78 51.38 50.67 51.09 2,059,223 +0.09(+0.18%)
Nov 18, 2010 53.36 53.60 50.50 51.00 4,415,909 -1.54(-2.93%)
Nov 17, 2010 53.06 53.08 52.40 52.54 2,181,040 -0.40(-0.76%)
Nov 16, 2010 53.84 54.03 52.67 52.94 2,267,604 -0.92(-1.71%)
Nov 15, 2010 54.54 54.54 53.82 53.86 1,382,740 -0.27(-0.50%)
Nov 12, 2010 53.76 54.35 53.67 54.13 3,009,429 -0.07(-0.13%)
Nov 11, 2010 54.11 54.43 53.95 54.20 1,620,722 -0.29(-0.53%)
Nov 10, 2010 53.28 54.87 53.26 54.49 2,916,726 +1.27(+2.39%)
Nov 09, 2010 54.85 55.18 52.47 53.22 2,374,709 -1.75(-3.18%)
Nov 08, 2010 56.50 56.96 54.68 54.97 1,785,638 -1.77(-3.12%)
Nov 05, 2010 56.44 57.06 55.92 56.74 2,677,754 +0.18(+0.32%)
Nov 04, 2010 59.79 59.79 54.90 56.56 6,332,655 -2.78(-4.68%)
Nov 03, 2010 60.00 60.00 58.90 59.34 646,565 -0.67(-1.12%)
Nov 02, 2010 59.86 60.02 59.43 60.01 740,062 +0.34(+0.57%)
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.