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 )

127.67 +2.38 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 117.74 118.55 116.85 118.44 961,118 +0.85(+0.72%)
Oct 30, 2017 116.55 118.50 116.46 117.59 970,681 +1.04(+0.89%)
Oct 27, 2017 115.62 117.10 114.51 116.55 1,380,419 +0.74(+0.64%)
Oct 26, 2017 122.85 123.50 115.60 115.81 2,865,399 -7.17(-5.83%)
Oct 25, 2017 121.01 123.50 121.01 122.98 1,794,351 +1.79(+1.48%)
Oct 24, 2017 120.34 121.59 119.78 121.19 1,214,817 +0.97(+0.81%)
Oct 23, 2017 122.16 123.58 120.06 120.22 1,610,044 -3.17(-2.57%)
Oct 20, 2017 124.00 124.16 123.00 123.39 774,105 -0.49(-0.40%)
Oct 19, 2017 123.07 123.99 122.50 123.88 800,928 +0.03(+0.02%)
Oct 18, 2017 122.51 123.94 122.33 123.85 901,044 +1.13(+0.92%)
Oct 17, 2017 121.58 123.14 121.46 122.72 1,201,979 +0.98(+0.80%)
Oct 16, 2017 121.51 122.19 121.17 121.74 1,243,652 -0.04(-0.03%)
Oct 13, 2017 123.00 123.18 121.39 121.78 1,026,235 -0.97(-0.79%)
Oct 12, 2017 121.20 122.78 120.81 122.75 972,719 +2.13(+1.77%)
Oct 11, 2017 119.74 121.17 119.47 120.62 1,057,049 +0.86(+0.72%)
Oct 10, 2017 119.23 120.72 118.88 119.76 1,121,734 +0.80(+0.67%)
Oct 09, 2017 118.21 119.33 118.11 118.96 685,230 +0.74(+0.63%)
Oct 06, 2017 118.10 118.38 117.09 118.22 1,224,751 -0.19(-0.16%)
Oct 05, 2017 117.05 118.44 116.26 118.41 1,388,351 +1.36(+1.16%)
Oct 04, 2017 116.18 117.08 115.06 117.05 1,654,824 +0.55(+0.47%)
Oct 03, 2017 118.33 118.56 116.36 116.50 1,060,127 -1.96(-1.65%)
Oct 02, 2017 118.66 119.30 118.17 118.46 1,485,440 +0.13(+0.11%)
Sep 29, 2017 115.84 118.60 115.79 118.33 2,152,910 +2.17(+1.87%)
Sep 28, 2017 114.78 116.18 114.44 116.16 1,341,698 +0.91(+0.79%)
Sep 27, 2017 113.04 115.26 112.14 115.25 1,886,719 +1.96(+1.73%)
Sep 26, 2017 114.20 114.33 113.21 113.29 1,418,909 -0.93(-0.81%)
Sep 25, 2017 114.51 114.74 113.75 114.22 1,335,427 -0.29(-0.25%)
Sep 22, 2017 116.40 116.55 113.90 114.51 2,040,956 -1.72(-1.48%)
Sep 21, 2017 115.14 117.62 115.01 116.23 2,074,257 +1.28(+1.11%)
Sep 20, 2017 117.65 117.75 114.15 114.95 1,728,706 -2.31(-1.97%)
Sep 19, 2017 117.21 117.44 115.65 117.26 2,015,787 +0.16(+0.14%)
Sep 18, 2017 117.72 118.03 116.17 117.10 2,023,871 -0.49(-0.42%)
Sep 15, 2017 120.79 121.09 117.00 117.59 9,754,053 -3.34(-2.76%)
Sep 14, 2017 120.85 121.05 118.50 120.93 2,744,949 -0.61(-0.50%)
Sep 13, 2017 124.47 124.70 120.01 121.54 4,572,608 -3.24(-2.60%)
Sep 12, 2017 125.90 126.51 123.81 124.78 2,026,376 -1.26(-1.00%)
Sep 11, 2017 121.77 127.23 121.77 126.04 2,939,992 +5.41(+4.48%)
Sep 08, 2017 120.71 121.22 120.01 120.63 960,176 -0.80(-0.66%)
Sep 07, 2017 119.97 122.09 119.45 121.43 1,551,978 +1.74(+1.45%)
Sep 06, 2017 119.45 120.21 118.46 119.69 1,199,027 +0.51(+0.43%)
Sep 05, 2017 117.74 119.24 117.08 119.18 1,017,511 +1.47(+1.25%)
Sep 01, 2017 118.42 118.42 117.28 117.71 702,306 -0.63(-0.53%)
Aug 31, 2017 118.30 119.00 117.89 118.34 1,093,368 +0.28(+0.24%)
Aug 30, 2017 117.12 118.06 117.03 118.06 500,763 +0.69(+0.59%)
Aug 29, 2017 117.55 118.00 116.77 117.37 858,955 -0.20(-0.17%)
Aug 28, 2017 118.29 118.89 116.90 117.57 793,195 -0.57(-0.48%)
Aug 25, 2017 118.62 118.80 117.57 118.14 646,608 +0.20(+0.17%)
Aug 24, 2017 118.38 118.86 117.65 117.94 1,034,716 -0.20(-0.17%)
Aug 23, 2017 117.59 118.58 117.04 118.14 702,665 +0.51(+0.43%)
Aug 22, 2017 116.46 118.07 116.19 117.63 806,001 +1.19(+1.02%)
Aug 21, 2017 115.00 116.80 114.69 116.44 717,858 +1.58(+1.38%)
Aug 18, 2017 115.17 115.47 113.89 114.86 802,498 -0.63(-0.55%)
Aug 17, 2017 116.38 116.87 115.30 115.49 910,921 -1.00(-0.86%)
Aug 16, 2017 115.14 116.84 115.01 116.49 902,393 +1.36(+1.18%)
Aug 15, 2017 114.72 115.16 113.58 115.13 716,394 +0.28(+0.24%)
Aug 14, 2017 112.54 115.13 112.30 114.85 1,019,806 +3.03(+2.71%)
Aug 11, 2017 113.04 113.17 110.67 111.82 1,282,903 -1.03(-0.91%)
Aug 10, 2017 114.08 114.53 112.82 112.85 1,471,711 -1.56(-1.36%)
Aug 09, 2017 114.00 114.62 113.44 114.41 656,944 +0.64(+0.56%)
Aug 08, 2017 114.32 114.57 113.39 113.77 825,056 -0.79(-0.69%)
Aug 07, 2017 115.20 115.37 114.12 114.56 673,350 -0.64(-0.56%)
Aug 04, 2017 115.71 116.43 114.90 115.20 795,156 -0.55(-0.48%)
Aug 03, 2017 117.11 117.20 115.05 115.75 1,043,655 -1.38(-1.18%)
Aug 02, 2017 117.55 117.56 116.15 117.13 1,230,949 -0.46(-0.39%)
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.