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 )

99.18 +2.27 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 98.22 99.58 97.01 99.18 3,052,984 +2.27(+2.34%)
Sep 29, 2022 98.32 98.89 96.08 96.91 2,385,707 -2.86(-2.87%)
Sep 28, 2022 98.21 100.12 96.50 99.77 2,423,788 +2.04(+2.09%)
Sep 27, 2022 102.58 103.59 97.53 97.73 2,320,356 -4.05(-3.98%)
Sep 26, 2022 102.85 103.67 100.32 101.78 2,157,108 -1.56(-1.51%)
Sep 23, 2022 105.65 106.10 102.17 103.34 3,348,712 -4.07(-3.79%)
Sep 22, 2022 107.80 108.26 106.15 107.41 2,999,588 -1.38(-1.27%)
Sep 21, 2022 110.27 111.89 108.75 108.79 2,198,021 -0.96(-0.87%)
Sep 20, 2022 110.21 111.43 108.97 109.75 2,499,683 -1.40(-1.26%)
Sep 19, 2022 111.06 111.85 109.78 111.15 2,441,714 -0.93(-0.83%)
Sep 16, 2022 112.62 112.62 111.00 112.08 3,752,533 +0.19(+0.17%)
Sep 15, 2022 115.96 116.27 111.89 111.89 1,971,426 -4.19(-3.61%)
Sep 14, 2022 117.69 118.38 115.40 116.08 1,417,143 -4.09(-3.40%)
Sep 13, 2022 124.00 124.47 119.75 120.17 1,676,040 -6.58(-5.19%)
Sep 12, 2022 124.71 126.96 124.70 126.75 1,354,813 +2.30(+1.85%)
Sep 09, 2022 122.93 124.88 122.28 124.45 1,020,869 +1.79(+1.46%)
Sep 08, 2022 121.35 123.24 121.16 122.66 1,026,910 +0.72(+0.59%)
Sep 07, 2022 119.80 122.24 119.35 121.94 1,153,132 +2.64(+2.21%)
Sep 06, 2022 118.53 119.97 117.56 119.30 1,366,986 +1.02(+0.86%)
Sep 02, 2022 123.20 124.01 118.02 118.28 1,565,768 -3.72(-3.05%)
Sep 01, 2022 122.75 123.16 120.58 122.00 1,208,254 -1.63(-1.32%)
Aug 31, 2022 124.85 126.20 123.57 123.63 1,814,270 -0.18(-0.15%)
Aug 30, 2022 124.00 125.03 122.95 123.81 1,004,800 -0.16(-0.13%)
Aug 29, 2022 124.87 125.54 123.51 123.97 801,542 -1.30(-1.04%)
Aug 26, 2022 128.67 129.00 125.17 125.27 1,212,945 -3.22(-2.51%)
Aug 25, 2022 126.59 128.56 125.72 128.49 938,021 +2.85(+2.27%)
Aug 24, 2022 124.99 127.59 124.58 125.64 1,209,621 +0.44(+0.35%)
Aug 23, 2022 126.30 126.30 123.36 125.20 1,729,907 -1.42(-1.12%)
Aug 22, 2022 129.79 130.40 126.52 126.62 1,183,232 -3.73(-2.86%)
Aug 19, 2022 131.26 131.94 129.51 130.35 1,061,479 -0.70(-0.53%)
Aug 18, 2022 132.19 132.35 129.74 131.05 1,125,231 -1.16(-0.88%)
Aug 17, 2022 133.51 134.19 132.07 132.21 1,270,093 -2.32(-1.72%)
Aug 16, 2022 132.11 135.20 131.62 134.53 933,779 +1.43(+1.07%)
Aug 15, 2022 131.25 134.04 131.24 133.10 1,057,020 +1.68(+1.28%)
Aug 12, 2022 130.06 131.62 129.66 131.42 1,200,548 +2.39(+1.85%)
Aug 11, 2022 133.23 133.25 128.71 129.03 951,894 -3.47(-2.62%)
Aug 10, 2022 132.05 133.13 131.14 132.50 1,673,577 +2.32(+1.78%)
Aug 09, 2022 130.92 131.53 129.73 130.18 1,265,891 -0.80(-0.61%)
Aug 08, 2022 130.98 132.65 130.19 130.98 1,472,080 +1.51(+1.17%)
Aug 05, 2022 128.32 129.64 127.53 129.47 1,122,091 +0.03(+0.02%)
Aug 04, 2022 129.65 129.93 128.56 129.44 1,416,907 +0.06(+0.05%)
Aug 03, 2022 130.00 131.17 129.18 129.38 1,728,694 +0.11(+0.09%)
Aug 02, 2022 130.36 132.94 129.16 129.27 2,302,198 -1.27(-0.97%)
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.