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 )

131.10 +3.43 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 139.17 139.53 130.02 138.91 3,774,673 -0.90(-0.64%)
Mar 30, 2020 134.58 140.98 134.31 139.81 3,774,595 +6.96(+5.24%)
Mar 27, 2020 130.33 135.94 129.64 132.85 3,703,000 -1.28(-0.95%)
Mar 26, 2020 121.81 134.86 121.21 134.13 3,885,094 +12.70(+10.46%)
Mar 25, 2020 116.98 128.99 116.98 121.43 3,729,826 +4.71(+4.04%)
Mar 24, 2020 111.55 118.21 107.63 116.72 4,666,484 +8.82(+8.17%)
Mar 23, 2020 120.48 120.48 105.00 107.90 3,914,541 -13.30(-10.97%)
Mar 20, 2020 125.95 129.63 119.01 121.20 4,731,900 -4.07(-3.25%)
Mar 19, 2020 137.20 137.35 121.39 125.27 4,429,267 -12.07(-8.79%)
Mar 18, 2020 131.81 139.67 128.33 137.34 7,986,455 -0.90(-0.65%)
Mar 17, 2020 131.68 139.75 128.94 138.24 8,060,955 +9.93(+7.74%)
Mar 16, 2020 132.42 139.62 127.51 128.31 6,914,191 -15.03(-10.49%)
Mar 13, 2020 133.37 143.61 127.63 143.34 6,545,800 +14.97(+11.66%)
Mar 12, 2020 127.99 130.72 124.62 128.37 9,393,748 -8.63(-6.30%)
Mar 11, 2020 131.00 138.20 129.09 137.00 34,690,044 +2.55(+1.90%)
Mar 10, 2020 124.36 135.71 123.41 134.45 9,934,373 +13.78(+11.42%)
Mar 09, 2020 120.49 123.96 119.00 120.67 2,708,425 -7.57(-5.90%)
Mar 06, 2020 126.22 129.13 124.06 128.24 3,622,000 -1.63(-1.26%)
Mar 05, 2020 132.62 134.31 128.05 129.87 2,408,668 -5.11(-3.79%)
Mar 04, 2020 131.69 135.03 130.55 134.98 2,950,387 +5.39(+4.16%)
Mar 03, 2020 130.73 133.22 127.16 129.59 4,144,359 -0.90(-0.69%)
Mar 02, 2020 120.90 130.77 120.61 130.49 6,311,670 +10.38(+8.64%)
Feb 28, 2020 121.13 121.13 115.40 120.11 5,045,700 -3.08(-2.50%)
Feb 27, 2020 129.22 129.36 122.98 123.19 2,844,947 -7.19(-5.51%)
Feb 26, 2020 133.50 133.95 130.32 130.38 2,665,431 -3.16(-2.37%)
Feb 25, 2020 136.38 137.18 132.92 133.54 5,027,129 -1.73(-1.28%)
Feb 24, 2020 136.98 137.23 134.67 135.27 3,314,029 -2.86(-2.07%)
Feb 21, 2020 136.53 138.46 136.03 138.13 3,346,700 +1.83(+1.34%)
Feb 20, 2020 133.38 136.36 132.88 136.30 3,939,671 +3.89(+2.94%)
Feb 19, 2020 133.04 133.73 132.05 132.41 2,250,520 -0.79(-0.59%)
Feb 18, 2020 131.54 133.23 131.17 133.20 3,167,830 +1.70(+1.29%)
Feb 14, 2020 125.91 131.83 125.20 131.50 3,785,800 +4.97(+3.93%)
Feb 13, 2020 126.49 127.70 126.43 126.53 1,610,139 -0.52(-0.41%)
Feb 12, 2020 125.36 127.89 125.29 127.05 1,829,690 +1.53(+1.22%)
Feb 11, 2020 126.44 127.64 125.31 125.52 1,869,917 -0.56(-0.44%)
Feb 10, 2020 123.79 126.11 123.10 126.08 1,854,212 +2.80(+2.27%)
Feb 07, 2020 124.19 124.29 122.85 123.28 922,800 -0.74(-0.60%)
Feb 06, 2020 123.95 124.34 123.27 124.02 1,127,803 +0.16(+0.13%)
Feb 05, 2020 125.12 125.15 123.46 123.86 1,748,316 -1.13(-0.90%)
Feb 04, 2020 123.64 125.48 123.33 124.99 1,222,480 +1.85(+1.50%)
Feb 03, 2020 123.37 124.51 122.72 123.14 1,395,952 +0.15(+0.12%)
Jan 31, 2020 125.61 126.14 122.40 122.99 1,923,000 -2.75(-2.19%)
Jan 30, 2020 127.21 128.30 125.52 125.74 1,594,673 -1.89(-1.48%)
Jan 29, 2020 130.22 130.44 127.50 127.63 1,895,939 -2.19(-1.69%)
Jan 28, 2020 129.13 130.31 129.13 129.82 1,678,107 +0.80(+0.62%)
Jan 27, 2020 127.52 129.47 127.52 129.02 1,526,964 +0.76(+0.59%)
Jan 24, 2020 127.44 129.16 126.97 128.26 1,916,300 +1.15(+0.90%)
Jan 23, 2020 126.12 127.52 126.05 127.11 1,258,879 +0.83(+0.66%)
Jan 22, 2020 126.10 127.17 125.81 126.28 1,647,962 +0.55(+0.44%)
Jan 21, 2020 124.43 125.81 123.80 125.73 1,286,419 +1.29(+1.04%)
Jan 17, 2020 123.82 124.78 123.15 124.44 1,354,900 +0.77(+0.62%)
Jan 16, 2020 122.85 123.99 122.10 123.67 2,232,101 +2.68(+2.22%)
Jan 15, 2020 120.96 121.92 120.62 120.99 1,443,667 +0.24(+0.20%)
Jan 14, 2020 121.97 122.70 119.98 120.75 2,408,226 -1.22(-1.00%)
Jan 13, 2020 120.61 122.20 119.76 121.97 2,072,057 +1.60(+1.33%)
Jan 10, 2020 119.06 120.67 118.45 120.37 2,048,700 +1.65(+1.39%)
Jan 09, 2020 118.30 119.67 118.07 118.72 980,002 +0.01(+0.01%)
Jan 08, 2020 117.84 118.95 117.24 118.71 2,553,853 +1.02(+0.87%)
Jan 07, 2020 118.38 118.53 116.76 117.69 1,006,351 -1.17(-0.98%)
Jan 06, 2020 119.47 119.65 118.05 118.86 1,151,042 -1.08(-0.90%)
Jan 03, 2020 117.23 120.18 117.08 119.94 869,300 +1.94(+1.64%)
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.