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 (%)
Jul 31, 2013 37.06 37.23 35.68 36.12 6,110,227 -0.94(-2.54%)
Jul 30, 2013 37.46 37.84 36.99 37.06 3,308,365 -0.39(-1.03%)
Jul 29, 2013 38.64 38.64 37.18 37.44 4,756,971 -0.63(-1.65%)
Jul 26, 2013 41.64 42.74 36.63 38.07 8,741,650 -3.08(-7.48%)
Jul 25, 2013 41.23 41.34 40.83 41.15 1,910,243 -0.10(-0.24%)
Jul 24, 2013 42.07 42.12 40.92 41.24 1,929,636 -0.73(-1.73%)
Jul 23, 2013 42.01 42.13 41.78 41.97 1,280,092 -0.16(-0.39%)
Jul 22, 2013 41.92 42.40 41.70 42.13 1,586,813 +0.07(+0.16%)
Jul 19, 2013 42.04 42.31 41.71 42.07 872,948 +0.03(+0.06%)
Jul 18, 2013 41.75 42.15 41.59 42.04 933,604 +0.35(+0.83%)
Jul 17, 2013 41.77 42.06 41.29 41.69 1,609,762 -0.03(-0.06%)
Jul 16, 2013 41.66 41.84 41.22 41.72 1,529,553 +0.14(+0.35%)
Jul 15, 2013 41.49 41.75 41.18 41.58 900,015 +0.08(+0.19%)
Jul 12, 2013 42.01 42.06 41.18 41.50 2,333,340 -0.69(-1.63%)
Jul 11, 2013 40.53 42.20 40.46 42.18 4,897,077 +2.18(+5.44%)
Jul 10, 2013 39.98 40.45 39.89 40.01 2,902,013 +0.57(+1.44%)
Jul 09, 2013 38.79 39.52 38.74 39.44 1,803,646 +0.71(+1.82%)
Jul 08, 2013 38.77 39.04 38.70 38.74 2,142,322 -0.08(-0.20%)
Jul 05, 2013 39.36 39.49 38.15 38.81 1,917,449 -0.49(-1.25%)
Jul 03, 2013 39.31 39.46 38.98 39.30 1,205,595 -0.03(-0.07%)
Jul 02, 2013 39.16 39.67 39.09 39.33 1,943,384 +0.14(+0.35%)
Jul 01, 2013 40.23 40.38 39.14 39.19 1,866,730 -0.65(-1.64%)
Jun 28, 2013 39.82 40.21 39.17 39.85 2,886,808 +0.48(+1.21%)
Jun 27, 2013 38.96 39.72 38.96 39.37 2,309,248 +0.60(+1.55%)
Jun 26, 2013 38.11 38.83 38.06 38.77 3,101,591 +0.74(+1.94%)
Jun 25, 2013 38.00 38.21 37.67 38.03 3,282,822 +0.32(+0.85%)
Jun 24, 2013 37.73 38.31 37.52 37.71 3,683,580 -0.40(-1.05%)
Jun 21, 2013 36.89 38.25 36.89 38.11 3,009,750 +1.35(+3.66%)
Jun 20, 2013 38.49 38.55 36.59 36.76 3,119,658 -1.77(-4.59%)
Jun 19, 2013 40.37 40.53 38.48 38.53 3,458,642 -1.66(-4.13%)
Jun 18, 2013 40.19 40.54 39.85 40.19 1,591,649 -0.01(-0.03%)
Jun 17, 2013 40.28 40.71 39.78 40.20 2,787,039 +0.22(+0.56%)
Jun 14, 2013 39.02 40.01 38.87 39.98 2,654,884 +1.04(+2.67%)
Jun 13, 2013 38.15 39.14 38.08 38.94 1,649,314 +0.67(+1.74%)
Jun 12, 2013 39.24 39.27 38.08 38.28 1,961,419 -1.12(-2.84%)
Jun 11, 2013 39.65 39.89 39.35 39.40 4,401,444 -0.28(-0.72%)
Jun 10, 2013 39.37 39.92 39.03 39.68 2,232,675 +0.73(+1.87%)
Jun 07, 2013 40.51 40.78 38.40 38.95 4,553,516 -1.28(-3.19%)
Jun 06, 2013 40.16 40.67 39.42 40.23 3,604,762 +0.39(+0.97%)
Jun 05, 2013 37.83 40.32 37.55 39.85 4,944,926 +1.93(+5.08%)
Jun 04, 2013 38.36 38.65 37.91 37.92 2,440,580 -0.24(-0.64%)
Jun 03, 2013 39.27 39.39 37.91 38.16 3,035,429 -1.12(-2.84%)
May 31, 2013 39.27 39.65 39.25 39.28 2,820,265 -0.21(-0.52%)
May 30, 2013 39.29 39.67 39.20 39.49 2,120,003 +0.19(+0.49%)
May 29, 2013 39.62 39.81 38.77 39.29 2,901,210 -0.72(-1.79%)
May 28, 2013 40.91 41.20 39.77 40.01 1,329,074 -0.64(-1.57%)
May 24, 2013 40.41 40.74 39.95 40.65 1,381,825 +0.03(+0.06%)
May 23, 2013 39.90 41.08 39.55 40.62 2,965,407 +0.26(+0.64%)
May 22, 2013 41.19 41.64 40.21 40.36 2,668,818 -0.95(-2.31%)
May 21, 2013 40.98 41.66 40.88 41.32 2,729,387 +0.50(+1.22%)
May 20, 2013 40.65 41.01 40.58 40.82 1,612,344 +0.17(+0.43%)
May 17, 2013 41.13 41.32 40.57 40.65 2,522,178 -0.32(-0.77%)
May 16, 2013 41.08 41.36 40.79 40.96 2,922,270 -0.15(-0.38%)
May 15, 2013 42.23 42.31 40.92 41.12 5,618,536 -1.91(-4.44%)
May 13, 2013 41.98 43.09 41.98 43.03 4,019,296 +0.78(+1.85%)
May 10, 2013 42.41 42.73 42.06 42.25 2,955,187 -0.36(-0.85%)
May 09, 2013 42.64 43.15 41.24 42.61 13,478,310 -1.90(-4.27%)
May 08, 2013 44.41 44.69 43.82 44.51 2,111,953 +0.10(+0.22%)
May 07, 2013 44.26 44.67 44.06 44.41 2,227,659 +0.24(+0.54%)
May 06, 2013 44.14 44.29 43.92 44.17 2,017,652 +0.06(+0.15%)
May 03, 2013 44.95 44.61 44.10 44.11 2,063,387 -0.50(-1.11%)
May 02, 2013 45.42 45.51 44.47 44.61 2,002,466 -0.44(-0.99%)
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.