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 (%)
Apr 30, 2013 45.15 45.48 44.86 45.48 2,051,845 +0.39(+0.86%)
Apr 29, 2013 44.86 45.14 44.20 45.09 1,679,650 +0.04(+0.09%)
Apr 26, 2013 46.11 46.33 44.95 45.05 2,990,961 -1.28(-2.76%)
Apr 25, 2013 46.95 47.11 46.26 46.33 2,058,460 -0.49(-1.05%)
Apr 24, 2013 47.55 47.62 46.73 46.82 1,793,280 -0.68(-1.43%)
Apr 23, 2013 47.51 47.68 47.27 47.49 1,261,287 +0.26(+0.55%)
Apr 22, 2013 47.66 47.72 47.02 47.24 1,562,590 -0.34(-0.71%)
Apr 19, 2013 46.49 47.60 46.33 47.57 1,514,151 +1.16(+2.50%)
Apr 18, 2013 46.49 46.59 46.10 46.41 1,228,625 +0.10(+0.22%)
Apr 17, 2013 46.13 46.40 45.59 46.31 1,449,094 +0.17(+0.38%)
Apr 16, 2013 45.77 46.15 45.05 46.13 1,570,299 +0.88(+1.94%)
Apr 15, 2013 45.72 46.04 45.21 45.26 1,652,734 -0.73(-1.58%)
Apr 12, 2013 45.76 45.99 45.55 45.99 1,298,481 +0.09(+0.20%)
Apr 11, 2013 45.10 46.01 44.95 45.90 1,838,846 +0.14(+0.31%)
Apr 10, 2013 45.49 45.77 45.37 45.75 1,528,687 +0.33(+0.72%)
Apr 09, 2013 44.95 45.50 44.73 45.42 1,813,368 +0.38(+0.84%)
Apr 08, 2013 44.07 45.05 43.87 45.04 1,829,097 +0.97(+2.19%)
Apr 05, 2013 43.27 44.17 43.15 44.08 1,698,888 +0.51(+1.17%)
Apr 04, 2013 42.76 43.65 42.62 43.57 1,894,400 +1.02(+2.39%)
Apr 03, 2013 43.03 43.14 42.49 42.55 1,584,962 -0.26(-0.60%)
Apr 02, 2013 42.88 43.47 42.66 42.81 1,953,885 -0.08(-0.18%)
Apr 01, 2013 42.97 43.08 42.35 42.88 2,426,895 -0.26(-0.61%)
Mar 28, 2013 43.30 43.40 42.51 43.15 4,058,740 -0.06(-0.15%)
Mar 27, 2013 43.21 43.32 42.84 43.21 1,849,991 -0.05(-0.10%)
Mar 26, 2013 43.16 43.26 42.97 43.26 1,817,927 +0.32(+0.74%)
Mar 25, 2013 42.72 43.00 42.62 42.94 1,440,677 +0.44(+1.05%)
Mar 22, 2013 42.82 42.87 42.43 42.50 1,502,338 -0.16(-0.38%)
Mar 21, 2013 42.59 43.14 42.55 42.66 1,471,244 +0.16(+0.38%)
Mar 20, 2013 42.80 42.92 42.26 42.50 2,101,522 -0.20(-0.47%)
Mar 19, 2013 43.30 43.30 42.44 42.70 2,032,227 -0.53(-1.22%)
Mar 18, 2013 43.27 43.61 43.01 43.23 2,394,145 -0.27(-0.62%)
Mar 15, 2013 43.90 43.95 43.32 43.50 2,801,389 -0.55(-1.24%)
Mar 14, 2013 43.85 44.10 43.79 44.04 1,410,041 +0.19(+0.44%)
Mar 13, 2013 43.48 43.90 43.32 43.85 1,594,705 +0.26(+0.61%)
Mar 12, 2013 43.82 43.83 43.45 43.59 1,454,150 -0.18(-0.42%)
Mar 11, 2013 43.52 43.77 43.49 43.77 2,018,036 +0.09(+0.20%)
Mar 08, 2013 43.48 43.68 43.23 43.68 2,354,571 +0.31(+0.72%)
Mar 07, 2013 43.51 43.78 43.20 43.37 1,636,517 -0.14(-0.32%)
Mar 06, 2013 43.38 43.76 43.07 43.51 2,010,367 +0.15(+0.35%)
Mar 05, 2013 43.30 43.51 43.27 43.36 1,527,761 +0.13(+0.31%)
Mar 04, 2013 43.01 43.53 42.99 43.22 1,569,670 +0.09(+0.21%)
Mar 01, 2013 42.62 43.20 42.49 43.13 2,119,190 +0.43(+1.02%)
Feb 28, 2013 42.15 42.90 42.06 42.70 2,182,803 +0.54(+1.29%)
Feb 27, 2013 42.13 42.31 41.96 42.16 1,662,485 +0.13(+0.32%)
Feb 26, 2013 42.55 42.84 41.94 42.02 1,734,937 -0.38(-0.89%)
Feb 25, 2013 42.75 43.04 42.39 42.40 1,790,048 -0.38(-0.89%)
Feb 22, 2013 42.18 42.88 42.09 42.78 2,513,615 +0.60(+1.42%)
Feb 21, 2013 41.85 42.27 41.75 42.18 3,193,196 +0.13(+0.30%)
Feb 20, 2013 41.08 42.27 41.06 42.06 3,730,160 +0.86(+2.09%)
Feb 19, 2013 40.65 41.23 40.16 41.20 3,745,593 +0.62(+1.52%)
Feb 15, 2013 41.73 41.74 40.00 40.58 8,740,180 -1.10(-2.63%)
Feb 14, 2013 41.53 42.07 41.50 41.67 2,295,317 -0.08(-0.20%)
Feb 13, 2013 41.99 42.09 41.66 41.76 1,364,832 -0.12(-0.29%)
Feb 12, 2013 42.06 42.35 41.44 41.88 2,162,512 +0.31(+0.74%)
Feb 11, 2013 41.69 41.72 41.25 41.57 1,673,583 -0.12(-0.29%)
Feb 08, 2013 41.69 41.90 41.52 41.69 1,884,161 +0.16(+0.38%)
Feb 07, 2013 42.08 42.25 41.36 41.53 2,715,438 -0.74(-1.75%)
Feb 06, 2013 41.53 42.73 41.02 42.27 4,302,197 -1.26(-2.90%)
Feb 04, 2013 43.24 43.68 43.22 43.54 1,790,142 +0.05(+0.12%)
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.