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 )

140.52 +3.73 (+2.73%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 65.28 65.50 63.05 63.50 5,303,050 +0.36(+0.57%)
Nov 29, 2011 63.63 63.97 62.80 63.14 1,250,674 -0.20(-0.32%)
Nov 28, 2011 64.02 64.02 62.73 63.34 1,516,528 +1.12(+1.80%)
Nov 25, 2011 61.53 63.05 61.35 62.22 420,512 +0.78(+1.27%)
Nov 23, 2011 62.61 62.70 61.36 61.44 913,046 -1.63(-2.58%)
Nov 22, 2011 63.34 63.94 62.85 63.07 1,762,785 +0.04(+0.06%)
Nov 21, 2011 63.70 63.82 62.75 63.03 1,227,336 -1.82(-2.81%)
Nov 18, 2011 65.06 65.11 64.17 64.85 1,818,514 +0.60(+0.93%)
Nov 17, 2011 64.19 65.09 63.79 64.25 2,360,413 +0.07(+0.11%)
Nov 16, 2011 65.01 65.22 64.15 64.18 1,843,854 +0.18(+0.28%)
Nov 15, 2011 62.56 64.47 62.46 64.00 726,233 +1.22(+1.94%)
Nov 14, 2011 64.09 65.00 62.70 62.78 926,617 -1.43(-2.23%)
Nov 11, 2011 63.26 64.32 62.86 64.21 462,035 +1.42(+2.26%)
Nov 10, 2011 63.14 63.40 62.16 62.79 743,689 +0.46(+0.74%)
Nov 09, 2011 63.03 64.22 62.18 62.33 953,750 -2.22(-3.44%)
Nov 08, 2011 64.18 64.73 63.17 64.55 942,410 +0.70(+1.10%)
Nov 07, 2011 63.65 64.02 62.80 63.85 515,764 +0.24(+0.38%)
Nov 04, 2011 62.37 63.64 62.04 63.61 868,997 +0.96(+1.53%)
Nov 03, 2011 63.42 63.42 61.37 62.65 1,196,301 +0.19(+0.30%)
Nov 02, 2011 62.42 63.26 61.78 62.46 1,918,034 +0.94(+1.53%)
Nov 01, 2011 60.88 62.34 60.76 61.52 1,762,340 -0.81(-1.30%)
Oct 31, 2011 62.67 63.54 61.59 62.33 1,645,925 -0.14(-0.22%)
Oct 28, 2011 62.38 63.33 61.76 62.47 1,185,278 -0.56(-0.89%)
Oct 27, 2011 65.01 65.01 60.99 63.03 2,084,918 +2.23(+3.67%)
Oct 26, 2011 62.21 62.90 60.20 60.80 1,987,667 -1.00(-1.62%)
Oct 25, 2011 63.35 63.35 61.71 61.80 1,092,838 -1.64(-2.59%)
Oct 24, 2011 61.00 63.59 60.65 63.44 1,398,622 +2.66(+4.38%)
Oct 21, 2011 60.14 60.85 59.67 60.78 1,067,839 +1.36(+2.29%)
Oct 20, 2011 58.81 59.55 58.33 59.42 1,030,115 +0.61(+1.04%)
Oct 19, 2011 58.78 59.30 58.47 58.81 1,418,128 -0.11(-0.19%)
Oct 18, 2011 56.62 59.22 56.62 58.92 1,185,568 +2.48(+4.39%)
Oct 17, 2011 56.93 56.93 56.19 56.44 1,163,221 -0.70(-1.23%)
Oct 14, 2011 56.57 57.24 56.30 57.14 1,237,420 +1.05(+1.87%)
Oct 13, 2011 56.59 56.60 55.34 56.09 1,224,092 -0.59(-1.04%)
Oct 12, 2011 56.03 57.50 55.75 56.68 1,026,471 +1.15(+2.07%)
Oct 11, 2011 57.85 57.85 55.47 55.53 1,581,811 -2.79(-4.78%)
Oct 10, 2011 55.83 58.40 55.71 58.32 1,134,901 +3.30(+6.00%)
Oct 07, 2011 57.00 57.08 54.97 55.02 1,166,269 -1.70(-3.00%)
Oct 06, 2011 55.98 56.84 55.53 56.72 1,166,889 +1.58(+2.87%)
Oct 05, 2011 55.54 55.54 52.73 55.14 1,561,912 -0.50(-0.90%)
Oct 04, 2011 52.74 55.68 51.75 55.64 2,114,054 +2.07(+3.86%)
Oct 03, 2011 55.34 55.60 53.21 53.57 1,773,997 -1.59(-2.88%)
Sep 30, 2011 54.46 55.71 54.18 55.16 1,865,154 -0.04(-0.07%)
Sep 29, 2011 54.92 55.23 54.07 55.20 1,042,437 +1.09(+2.01%)
Sep 28, 2011 55.84 56.07 54.02 54.11 1,121,849 -1.39(-2.50%)
Sep 27, 2011 56.24 56.68 55.16 55.50 1,111,934 +0.29(+0.53%)
Sep 26, 2011 53.95 55.27 53.11 55.21 1,254,660 +1.73(+3.23%)
Sep 23, 2011 52.75 53.52 52.30 53.48 1,071,882 +0.78(+1.48%)
Sep 22, 2011 52.80 53.62 51.75 52.70 1,533,223 -0.88(-1.64%)
Sep 21, 2011 55.73 55.84 53.53 53.58 1,332,156 -2.05(-3.69%)
Sep 20, 2011 55.80 56.27 55.32 55.63 1,533,400 -0.22(-0.39%)
Sep 19, 2011 56.25 56.55 55.78 55.85 1,389,780 -1.35(-2.36%)
Sep 16, 2011 56.49 57.23 56.17 57.20 1,763,744 +0.35(+0.62%)
Sep 15, 2011 57.01 57.20 56.50 56.85 1,281,679 +0.14(+0.25%)
Sep 14, 2011 57.16 57.16 56.23 56.71 1,488,156 +0.00(+0.00%)
Sep 13, 2011 56.11 56.89 55.81 56.71 1,348,664 -0.25(-0.44%)
Sep 12, 2011 56.76 57.42 55.87 56.96 1,422,536 -0.24(-0.42%)
Sep 09, 2011 58.59 59.25 56.86 57.20 1,052,877 -2.22(-3.74%)
Sep 08, 2011 59.36 60.14 59.07 59.42 1,243,955 -0.26(-0.44%)
Sep 07, 2011 58.23 59.73 57.42 59.68 898,709 +2.36(+4.12%)
Sep 06, 2011 56.54 57.91 56.28 57.32 883,161 -0.53(-0.92%)
Sep 02, 2011 58.00 58.93 57.79 57.85 1,332,591 -1.37(-2.31%)
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.