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 )

164.76 USD -1.45 (-0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 111.65 112.61 111.32 112.48 2,010,900 +0.88(+0.79%)
Sep 27, 2018 111.57 112.28 111.37 111.60 2,002,233 +0.08(+0.07%)
Sep 26, 2018 113.68 113.79 111.33 111.52 2,666,424 -2.03(-1.79%)
Sep 25, 2018 112.92 114.90 112.80 113.55 7,784,279 -2.37(-2.04%)
Sep 24, 2018 119.51 119.51 115.73 115.92 2,689,303 -5.00(-4.13%)
Sep 21, 2018 121.46 121.95 120.82 120.92 1,905,300 -0.92(-0.76%)
Sep 20, 2018 121.63 122.70 121.11 121.84 1,034,438 +0.16(+0.13%)
Sep 19, 2018 123.08 123.16 121.48 121.68 1,004,135 -1.13(-0.92%)
Sep 18, 2018 121.98 123.13 121.98 122.81 635,729 +0.42(+0.34%)
Sep 17, 2018 121.72 122.98 121.51 122.39 1,012,827 +0.50(+0.41%)
Sep 14, 2018 122.43 122.43 121.06 121.89 845,400 -0.77(-0.63%)
Sep 13, 2018 122.35 123.60 122.00 122.66 916,430 -0.25(-0.20%)
Sep 12, 2018 123.21 123.61 122.42 122.91 928,511 -0.13(-0.11%)
Sep 11, 2018 123.00 124.02 122.69 123.04 1,075,353 -0.33(-0.27%)
Sep 10, 2018 123.35 124.15 123.00 123.37 859,665 +0.72(+0.59%)
Sep 07, 2018 123.86 124.00 122.45 122.65 813,200 -1.56(-1.26%)
Sep 06, 2018 123.75 124.41 123.28 124.21 589,350 +0.75(+0.61%)
Sep 05, 2018 122.97 123.78 122.40 123.46 787,387 -0.01(-0.01%)
Sep 04, 2018 124.15 125.00 123.12 123.47 1,196,438 -0.81(-0.65%)
Aug 31, 2018 124.28 124.28 124.28 0 +0.58(+0.47%)
Aug 30, 2018 124.55 124.59 123.18 123.70 535,372 -0.41(-0.33%)
Aug 29, 2018 124.48 125.10 123.99 124.11 493,702 -0.19(-0.15%)
Aug 28, 2018 123.36 124.32 122.92 124.30 699,785 +1.09(+0.88%)
Aug 27, 2018 124.04 124.16 122.65 123.21 719,970 -0.43(-0.35%)
Aug 24, 2018 122.26 124.18 122.26 123.64 579,800 +1.32(+1.08%)
Aug 23, 2018 122.18 123.05 122.15 122.32 802,403 +0.29(+0.24%)
Aug 22, 2018 122.85 122.85 121.20 122.03 670,145 -0.82(-0.67%)
Aug 21, 2018 123.52 123.70 122.68 122.85 645,858 -0.95(-0.77%)
Aug 20, 2018 124.00 124.72 123.35 123.80 778,967 -0.23(-0.19%)
Aug 17, 2018 122.40 124.11 122.40 124.03 883,900 +1.66(+1.36%)
Aug 16, 2018 121.47 122.47 121.47 122.37 579,602 +0.90(+0.74%)
Aug 15, 2018 120.94 122.24 120.64 121.47 785,794 +0.30(+0.25%)
Aug 14, 2018 121.30 121.88 120.71 121.17 645,583 -0.33(-0.27%)
Aug 13, 2018 121.00 122.00 121.00 121.50 803,776 +0.54(+0.45%)
Aug 10, 2018 121.64 122.38 120.62 120.96 1,029,100 -0.86(-0.71%)
Aug 09, 2018 121.61 122.89 121.61 121.82 1,084,947 +0.28(+0.23%)
Aug 08, 2018 122.45 123.00 121.17 121.54 945,554 -0.59(-0.48%)
Aug 07, 2018 122.25 122.33 121.30 122.13 671,127 +0.05(+0.04%)
Aug 06, 2018 122.55 123.13 121.57 122.08 844,183 -0.50(-0.41%)
Aug 03, 2018 121.12 122.99 120.42 122.58 1,076,100 +1.54(+1.27%)
Aug 02, 2018 121.12 122.73 120.85 121.04 1,207,785 -0.49(-0.40%)
Aug 01, 2018 120.26 121.78 119.57 121.53 1,135,198 +0.11(+0.09%)
Jul 31, 2018 121.00 121.68 120.55 121.42 1,293,897 +0.67(+0.55%)
Jul 30, 2018 121.14 121.77 118.82 120.75 1,538,403 -0.36(-0.30%)
Jul 27, 2018 118.75 122.53 118.00 121.11 2,466,200 +4.11(+3.51%)
Jul 26, 2018 117.91 117.91 116.67 117.00 1,245,234 -0.02(-0.02%)
Jul 25, 2018 115.52 117.15 115.40 117.02 1,145,458 +1.76(+1.53%)
Jul 24, 2018 115.87 116.11 114.87 115.26 1,643,950 -0.57(-0.49%)
Jul 23, 2018 115.96 116.02 114.84 115.83 1,115,495 -0.17(-0.15%)
Jul 20, 2018 116.61 116.65 115.09 116.00 1,494,549 -0.68(-0.58%)
Jul 19, 2018 114.93 117.30 114.93 116.68 1,273,133 +1.41(+1.22%)
Jul 18, 2018 115.48 116.26 114.34 115.27 1,154,778 -0.66(-0.57%)
Jul 17, 2018 116.47 116.56 115.16 115.93 1,175,766 +0.27(+0.23%)
Jul 16, 2018 116.22 116.22 114.66 115.66 608,791 -0.58(-0.50%)
Jul 13, 2018 116.55 116.97 115.89 116.24 801,968 -0.02(-0.02%)
Jul 12, 2018 116.54 117.43 116.14 116.26 1,020,699 +0.02(+0.02%)
Jul 11, 2018 115.78 116.73 115.42 116.24 880,639 +0.41(+0.35%)
Jul 10, 2018 114.41 116.10 114.36 115.83 915,675 +1.35(+1.18%)
Jul 09, 2018 115.41 115.59 113.56 114.48 1,428,724 -0.82(-0.71%)
Jul 06, 2018 115.00 116.00 114.82 115.30 1,037,455 +0.70(+0.61%)
Jul 05, 2018 112.55 115.44 112.24 114.60 1,501,272 +2.11(+1.88%)
Jul 03, 2018 112.49 112.49 112.49 0 +0.56(+0.50%)
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.