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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

142.83 +1.34 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 144.43 147.03 144.01 146.81 4,097,965 +4.08(+2.86%)
Feb 28, 2024 137.51 143.75 137.31 142.73 2,446,900 +4.50(+3.26%)
Feb 27, 2024 138.00 139.56 137.22 138.23 1,495,954 +0.27(+0.20%)
Feb 26, 2024 137.28 140.15 136.61 137.96 2,033,949 +0.12(+0.09%)
Feb 23, 2024 138.45 138.85 136.07 137.84 2,086,436 -0.54(-0.39%)
Feb 22, 2024 140.00 142.03 137.00 138.38 3,440,197 +2.85(+2.10%)
Feb 21, 2024 134.33 136.94 131.42 135.53 3,219,300 +0.47(+0.35%)
Feb 20, 2024 136.01 137.57 133.86 135.06 3,411,366 -1.16(-0.85%)
Feb 16, 2024 140.00 140.86 134.75 136.22 6,572,653 -12.39(-8.34%)
Feb 15, 2024 143.02 149.07 143.02 148.61 3,123,578 +6.38(+4.49%)
Feb 14, 2024 141.87 142.93 140.60 142.23 1,645,664 +0.06(+0.04%)
Feb 13, 2024 140.65 142.27 139.38 142.17 1,995,106 -1.63(-1.13%)
Feb 12, 2024 147.58 148.09 143.57 143.80 2,127,363 -3.39(-2.30%)
Feb 09, 2024 146.84 147.94 145.54 147.19 1,223,298 +0.13(+0.09%)
Feb 08, 2024 144.83 148.00 144.83 147.06 1,882,276 +1.59(+1.09%)
Feb 07, 2024 145.06 145.77 143.31 145.47 1,341,649 +1.21(+0.84%)
Feb 06, 2024 144.14 146.19 143.38 144.26 1,789,405 -0.04(-0.03%)
Feb 05, 2024 142.95 145.11 142.59 144.30 2,042,262 -0.19(-0.13%)
Feb 02, 2024 142.63 145.40 140.20 144.49 2,052,624 +0.64(+0.44%)
Feb 01, 2024 140.16 143.96 139.44 143.85 2,549,029 +3.39(+2.41%)
Jan 31, 2024 145.00 145.00 140.07 140.46 2,891,590 -3.76(-2.61%)
Jan 30, 2024 145.50 145.94 144.03 144.22 3,044,737 -1.75(-1.20%)
Jan 29, 2024 142.83 146.19 142.83 145.97 2,229,622 +2.77(+1.93%)
Jan 26, 2024 142.87 144.62 142.06 143.20 1,917,095 +1.01(+0.71%)
Jan 25, 2024 140.00 143.30 139.87 142.19 2,152,438 +4.26(+3.09%)
Jan 24, 2024 140.63 140.63 137.53 137.93 1,541,790 -1.09(-0.78%)
Jan 23, 2024 140.97 141.25 138.35 139.02 1,424,797 -1.56(-1.11%)
Jan 22, 2024 138.57 142.68 138.57 140.58 2,385,177 +3.24(+2.36%)
Jan 19, 2024 135.08 137.76 134.53 137.34 1,791,311 +2.80(+2.08%)
Jan 18, 2024 135.74 136.70 133.90 134.54 1,541,973 -1.02(-0.75%)
Jan 17, 2024 136.93 138.54 133.81 135.56 1,782,661 -3.12(-2.25%)
Jan 16, 2024 136.94 139.86 137.42 138.68 2,537,765 +1.60(+1.17%)
Jan 12, 2024 135.63 138.27 135.31 137.08 1,631,902 +3.08(+2.30%)
Jan 11, 2024 136.07 136.99 133.94 134.00 982,299 -2.53(-1.85%)
Jan 10, 2024 134.00 136.96 133.28 136.53 1,492,537 +2.91(+2.18%)
Jan 09, 2024 132.57 133.88 131.63 133.62 875,632 -0.08(-0.06%)
Jan 08, 2024 130.47 134.07 130.28 133.70 1,250,868 +2.87(+2.19%)
Jan 05, 2024 130.88 132.91 130.00 130.83 1,444,119 -0.95(-0.72%)
Jan 04, 2024 133.10 134.13 131.57 131.78 1,470,935 -1.73(-1.30%)
Jan 03, 2024 134.21 134.57 132.32 133.51 1,681,510 -1.72(-1.27%)
Jan 02, 2024 134.00 135.50 133.78 135.23 1,318,341 +0.65(+0.48%)
Dec 29, 2023 134.83 136.00 134.47 134.58 1,499,533 -1.54(-1.13%)
Dec 28, 2023 136.10 136.45 135.24 136.12 951,092 +0.01(+0.01%)
Dec 27, 2023 135.47 136.44 135.24 136.11 1,181,981 +0.53(+0.39%)
Dec 26, 2023 135.19 135.78 134.93 135.58 1,218,212 +0.46(+0.34%)
Dec 22, 2023 135.36 136.09 134.16 135.12 1,094,243 +0.21(+0.16%)
Dec 21, 2023 134.13 134.99 132.91 134.91 1,237,414 +2.17(+1.63%)
Dec 20, 2023 134.13 135.09 132.68 132.74 1,613,368 -1.80(-1.34%)
Dec 19, 2023 133.00 135.28 132.84 134.54 2,072,246 +2.22(+1.68%)
Dec 18, 2023 132.50 134.49 131.92 132.32 2,117,748 +0.15(+0.11%)
Dec 15, 2023 131.62 134.44 130.76 132.17 5,296,109 -0.76(-0.57%)
Dec 14, 2023 137.42 137.93 131.75 132.93 2,746,425 -2.52(-1.86%)
Dec 13, 2023 133.79 136.81 132.90 135.45 2,587,947 +1.69(+1.26%)
Dec 12, 2023 133.48 134.44 132.39 133.76 2,595,208 +0.22(+0.16%)
Dec 11, 2023 132.80 133.71 131.39 133.55 2,072,419 -0.06(-0.04%)
Dec 08, 2023 135.10 136.02 131.72 133.61 2,883,097 +0.77(+0.58%)
Dec 07, 2023 134.18 134.58 132.46 132.83 2,939,997 -1.44(-1.07%)
Dec 06, 2023 137.32 137.96 134.09 134.27 2,519,828 -3.17(-2.31%)
Dec 05, 2023 136.33 137.71 135.77 137.44 1,803,442 +0.90(+0.66%)
Dec 04, 2023 136.45 136.85 134.75 136.54 2,183,295 -0.83(-0.61%)
Dec 01, 2023 136.09 138.11 134.59 137.37 2,479,535 -0.17(-0.12%)
Nov 30, 2023 136.61 137.76 135.65 137.54 4,675,176 +0.57(+0.42%)
Nov 29, 2023 136.76 137.69 135.97 136.97 1,895,659 +1.29(+0.95%)
Nov 28, 2023 135.56 136.49 135.28 135.68 1,842,597 -0.55(-0.40%)
Nov 27, 2023 135.61 136.64 134.97 136.22 1,315,102 +0.94(+0.70%)
Nov 24, 2023 134.82 135.78 134.27 135.28 591,223 -0.33(-0.24%)
Nov 22, 2023 136.34 136.77 135.00 135.61 1,409,624 +0.62(+0.46%)
Nov 21, 2023 134.52 136.01 134.06 134.99 1,249,970 +0.37(+0.27%)
Nov 20, 2023 133.00 134.72 131.88 134.63 1,331,133 +1.30(+0.97%)
Nov 17, 2023 134.82 134.84 132.45 133.33 1,556,554 -0.61(-0.46%)
Nov 16, 2023 134.04 135.33 133.15 133.94 1,471,900 +0.55(+0.41%)
Nov 15, 2023 132.91 134.90 132.61 133.40 1,742,043 +0.30(+0.22%)
Nov 14, 2023 130.99 134.26 130.14 133.10 2,142,836 +6.59(+5.21%)
Nov 13, 2023 126.74 127.69 125.74 126.51 877,161 -1.09(-0.85%)
Nov 10, 2023 127.11 128.02 125.09 127.60 1,585,175 +1.13(+0.89%)
Nov 09, 2023 127.61 128.34 126.00 126.47 953,351 -0.83(-0.65%)
Nov 08, 2023 126.82 127.75 126.13 127.30 973,908 +0.47(+0.37%)
Nov 07, 2023 128.34 128.35 126.78 126.84 1,724,221 -1.50(-1.17%)
Nov 06, 2023 131.13 131.13 126.60 128.33 1,976,968 -3.41(-2.59%)
Nov 03, 2023 131.44 134.45 130.93 131.74 2,360,528 +2.67(+2.07%)
Nov 02, 2023 127.33 130.51 126.98 129.08 2,189,010 +3.74(+2.98%)
Nov 01, 2023 123.32 125.40 122.32 125.34 1,764,153 +2.09(+1.70%)
Oct 31, 2023 122.08 123.65 120.69 123.25 1,838,103 +2.26(+1.87%)
Oct 30, 2023 122.62 124.17 120.30 120.99 1,893,335 -0.27(-0.22%)
Oct 27, 2023 120.45 125.38 119.07 121.26 3,414,192 +1.41(+1.17%)
Oct 26, 2023 116.40 120.87 115.69 119.85 3,319,026 +3.94(+3.39%)
Oct 25, 2023 117.53 118.50 115.14 115.92 2,129,926 -2.49(-2.10%)
Oct 24, 2023 116.75 119.33 116.75 118.40 2,236,484 +2.02(+1.74%)
Oct 23, 2023 113.94 117.83 112.92 116.38 2,303,031 +1.61(+1.40%)
Oct 20, 2023 114.62 116.41 114.09 114.78 1,573,333 +0.17(+0.15%)
Oct 19, 2023 118.81 119.30 114.54 114.61 2,257,505 -4.88(-4.08%)
Oct 18, 2023 120.79 121.35 119.41 119.48 1,200,152 -2.70(-2.21%)
Oct 17, 2023 121.43 123.20 120.30 122.19 1,498,440 -0.43(-0.35%)
Oct 16, 2023 122.38 123.57 121.01 122.62 1,122,127 +1.11(+0.91%)
Oct 13, 2023 123.69 124.75 120.81 121.51 1,485,912 -1.82(-1.48%)
Oct 12, 2023 123.31 124.46 122.05 123.33 2,289,021 +0.02(+0.02%)
Oct 11, 2023 120.90 123.38 120.71 123.31 2,246,727 +3.93(+3.30%)
Oct 10, 2023 117.45 121.22 117.45 119.38 1,721,709 +1.39(+1.18%)
Oct 09, 2023 115.20 118.37 114.53 117.99 1,422,138 +1.66(+1.43%)
Oct 06, 2023 115.17 117.17 113.48 116.32 1,753,718 -0.33(-0.28%)
Oct 05, 2023 116.51 116.88 114.72 116.65 1,566,829 +0.14(+0.12%)
Oct 04, 2023 115.04 116.64 113.62 116.51 1,953,354 +2.39(+2.09%)
Oct 03, 2023 116.32 117.11 113.66 114.12 2,692,262 -3.04(-2.60%)
Oct 02, 2023 119.28 120.44 115.71 117.17 2,230,711 -2.77(-2.31%)
Sep 29, 2023 120.90 122.08 118.89 119.94 2,286,526 +2.46(+2.09%)
Sep 28, 2023 115.46 117.65 115.36 117.48 2,282,215 +1.69(+1.46%)
Sep 27, 2023 119.38 119.51 115.38 115.80 3,245,434 -2.94(-2.48%)
Sep 26, 2023 121.53 121.56 118.45 118.74 1,737,462 -3.76(-3.07%)
Sep 25, 2023 121.74 122.58 121.76 122.50 1,229,107 +0.36(+0.29%)
Sep 22, 2023 123.29 125.30 121.79 122.14 2,037,217 -0.69(-0.56%)
Sep 21, 2023 125.54 125.66 122.72 122.83 2,034,684 -4.09(-3.22%)
Sep 20, 2023 127.86 128.58 126.66 126.93 1,704,583 +1.07(+0.85%)
Sep 19, 2023 126.40 127.52 125.50 125.86 1,688,254 -1.05(-0.83%)
Sep 18, 2023 127.30 128.55 125.91 126.91 2,130,102 -0.69(-0.54%)
Sep 15, 2023 127.09 128.55 126.31 127.60 5,937,275 +0.27(+0.21%)
Sep 14, 2023 127.38 128.69 127.18 127.33 2,195,753 +1.48(+1.17%)
Sep 13, 2023 128.31 128.65 125.20 125.86 2,874,855 -2.67(-2.08%)
Sep 12, 2023 128.23 129.48 128.07 128.53 1,575,548 -0.18(-0.14%)
Sep 11, 2023 128.42 128.96 127.28 128.70 1,715,706 +1.11(+0.87%)
Sep 08, 2023 129.57 129.74 127.51 127.59 1,489,369 -1.79(-1.38%)
Sep 07, 2023 127.47 129.76 127.17 129.38 1,801,415 +1.79(+1.40%)
Sep 06, 2023 127.56 129.01 126.69 127.59 1,542,155 -0.71(-0.55%)
Sep 05, 2023 129.56 129.63 127.46 128.30 2,311,300 -1.38(-1.07%)
Sep 01, 2023 130.19 130.94 128.73 129.69 1,271,710 +0.38(+0.30%)
Aug 31, 2023 129.26 129.82 128.55 129.30 2,041,941 +0.06(+0.05%)
Aug 30, 2023 127.46 129.55 127.46 129.24 1,647,745 +1.27(+0.99%)
Aug 29, 2023 124.84 128.04 124.07 127.98 1,557,683 +3.16(+2.53%)
Aug 28, 2023 124.28 125.42 123.38 124.82 1,667,229 +1.18(+0.95%)
Aug 25, 2023 123.83 124.86 122.49 123.64 1,900,672 -1.48(-1.18%)
Aug 24, 2023 124.37 128.55 124.37 125.12 3,471,074 +1.66(+1.34%)
Aug 23, 2023 122.15 123.78 121.46 123.46 2,167,563 +2.01(+1.66%)
Aug 22, 2023 120.02 122.14 119.46 121.45 2,485,114 +2.71(+2.28%)
Aug 21, 2023 119.11 120.06 117.19 118.74 1,540,075 -0.37(-0.31%)
Aug 18, 2023 118.27 119.74 117.81 119.11 1,398,496 -0.50(-0.42%)
Aug 17, 2023 119.00 120.89 118.95 119.61 2,657,266 +0.69(+0.58%)
Aug 16, 2023 119.74 120.30 118.80 118.93 2,470,515 -0.47(-0.39%)
Aug 15, 2023 118.24 120.41 117.99 119.40 1,497,107 +0.15(+0.12%)
Aug 14, 2023 117.65 120.14 117.12 119.25 1,876,284 +1.13(+0.96%)
Aug 11, 2023 117.34 118.27 116.81 118.12 1,212,735 -0.42(-0.36%)
Aug 10, 2023 117.99 120.05 117.49 118.54 1,207,195 +1.42(+1.21%)
Aug 09, 2023 116.45 117.78 115.95 117.12 1,746,090 +0.20(+0.17%)
Aug 08, 2023 117.68 117.97 115.75 116.92 2,017,548 -1.75(-1.47%)
Aug 07, 2023 118.02 119.47 117.64 118.67 1,824,967 +0.91(+0.78%)
Aug 04, 2023 118.80 120.90 117.63 117.76 2,006,709 -0.87(-0.74%)
Aug 03, 2023 119.78 120.06 116.28 118.63 3,130,438 -2.46(-2.03%)
Aug 02, 2023 120.21 122.44 120.03 121.09 2,405,624 -0.03(-0.02%)
Aug 01, 2023 121.76 122.73 120.20 121.12 2,739,981 -1.21(-0.99%)
Jul 31, 2023 120.53 122.84 118.24 122.33 5,529,576 +1.81(+1.50%)
Jul 28, 2023 120.96 124.47 119.32 120.53 5,371,726 +7.49(+6.63%)
Jul 27, 2023 117.66 117.86 112.83 113.04 3,461,100 -3.43(-2.94%)
Jul 26, 2023 118.88 118.98 115.49 116.46 3,520,457 -1.94(-1.64%)
Jul 25, 2023 120.08 120.30 118.38 118.41 2,154,062 -2.45(-2.03%)
Jul 24, 2023 118.55 120.95 118.04 120.86 2,718,388 +2.92(+2.47%)
Jul 21, 2023 116.93 118.86 116.53 117.94 2,988,091 +1.36(+1.17%)
Jul 20, 2023 118.09 118.29 115.62 116.58 3,065,606 -2.37(-1.99%)
Jul 19, 2023 115.87 119.85 115.87 118.95 2,617,601 +3.79(+3.29%)
Jul 18, 2023 116.24 116.43 113.50 115.16 3,491,525 -0.88(-0.76%)
Jul 17, 2023 115.83 116.98 114.94 116.04 2,023,847 -0.07(-0.06%)
Jul 14, 2023 115.35 116.49 114.96 116.11 2,065,332 -0.01(-0.01%)
Jul 13, 2023 116.21 116.37 114.52 116.12 1,972,176 +0.53(+0.46%)
Jul 12, 2023 115.99 116.28 115.05 115.59 2,884,859 +1.30(+1.14%)
Jul 11, 2023 112.71 115.14 112.05 114.28 2,703,110 +2.37(+2.11%)
Jul 10, 2023 111.64 112.52 111.12 111.92 2,011,691 +0.21(+0.18%)
Jul 07, 2023 111.91 112.84 111.30 111.71 2,045,229 -0.68(-0.60%)
Jul 06, 2023 111.23 112.74 110.32 112.39 2,290,169 -0.80(-0.70%)
Jul 05, 2023 112.87 114.13 111.97 113.18 3,115,077 +0.07(+0.06%)
Jul 03, 2023 111.66 113.40 110.77 113.11 1,598,094 +1.33(+1.19%)
Jun 30, 2023 111.32 112.33 110.27 111.78 4,144,367 +1.95(+1.78%)
Jun 29, 2023 107.19 109.86 106.69 109.83 2,835,101 +2.25(+2.09%)
Jun 28, 2023 107.01 107.93 106.15 107.58 3,606,081 +0.56(+0.52%)
Jun 27, 2023 105.91 107.47 105.23 107.02 3,927,089 +1.79(+1.70%)
Jun 26, 2023 102.10 105.61 101.90 105.23 2,523,622 +2.99(+2.93%)
Jun 23, 2023 103.22 103.60 101.30 102.24 8,249,344 -1.30(-1.25%)
Jun 22, 2023 104.17 104.96 101.26 103.53 5,121,921 +1.11(+1.08%)
Jun 21, 2023 102.86 102.92 100.66 102.42 2,485,783 -0.55(-0.53%)
Jun 20, 2023 102.26 103.55 101.09 102.97 1,903,081 -0.27(-0.27%)
Jun 16, 2023 103.64 105.13 103.10 103.25 4,656,306 -0.21(-0.20%)
Jun 15, 2023 103.18 104.27 102.63 103.45 2,554,975 -0.10(-0.09%)
Jun 14, 2023 102.18 104.86 102.18 103.55 2,965,435 +1.70(+1.67%)
Jun 13, 2023 103.13 104.02 99.64 101.86 3,741,648 -0.36(-0.35%)
Jun 12, 2023 101.16 102.76 100.03 102.21 1,943,204 +1.07(+1.05%)
Jun 09, 2023 101.78 103.29 100.54 101.15 1,865,104 -0.25(-0.25%)
Jun 08, 2023 100.13 101.52 97.78 101.40 2,289,553 +0.86(+0.86%)
Jun 07, 2023 102.50 102.61 97.31 100.54 3,758,276 -1.67(-1.63%)
Jun 06, 2023 104.53 105.61 100.90 102.20 4,101,972 +0.50(+0.50%)
Jun 05, 2023 102.33 102.96 100.18 101.70 2,727,581 -0.47(-0.46%)
Jun 02, 2023 103.55 104.03 100.98 102.17 4,258,731 +0.50(+0.50%)
Jun 01, 2023 99.18 102.73 99.18 101.66 4,892,486 +2.25(+2.26%)
May 31, 2023 97.65 99.75 96.68 99.41 7,812,600 +1.80(+1.85%)
May 30, 2023 99.64 101.19 97.01 97.61 6,088,718 +1.66(+1.73%)
May 26, 2023 91.56 97.17 91.49 95.95 6,443,948 +6.47(+7.23%)
May 25, 2023 86.54 90.37 86.23 89.48 5,130,322 +5.56(+6.63%)
May 24, 2023 87.42 87.53 83.76 83.92 2,580,938 -3.82(-4.36%)
May 23, 2023 88.78 90.18 87.32 87.74 2,165,287 -1.05(-1.18%)
May 22, 2023 88.10 89.08 86.30 88.79 3,424,562 +0.74(+0.84%)
May 19, 2023 89.99 91.08 87.86 88.05 4,083,899 -3.35(-3.66%)
May 18, 2023 92.17 92.88 90.21 91.40 2,513,939 -1.38(-1.49%)
May 17, 2023 90.78 93.73 90.44 92.77 1,664,807 +1.96(+2.16%)
May 16, 2023 95.26 95.45 90.80 90.81 1,586,338 -4.64(-4.86%)
May 15, 2023 94.57 95.69 93.82 95.45 1,449,212 +1.24(+1.32%)
May 12, 2023 94.76 95.49 92.74 94.21 1,492,500 -0.65(-0.69%)
May 11, 2023 95.38 96.13 94.53 94.86 2,146,651 -1.07(-1.11%)
May 10, 2023 94.79 96.49 94.22 95.93 2,093,111 +2.19(+2.34%)
May 09, 2023 93.64 94.13 92.06 93.73 2,186,040 -0.74(-0.78%)
May 08, 2023 92.41 95.03 92.41 94.47 1,612,621 +0.92(+0.99%)
May 05, 2023 93.74 93.87 91.83 93.55 2,208,488 +0.52(+0.56%)
May 04, 2023 92.03 94.70 91.68 93.03 2,388,699 +1.06(+1.15%)
May 03, 2023 92.69 93.65 91.47 91.97 1,284,771 +0.04(+0.04%)
May 02, 2023 94.04 94.87 90.50 91.93 2,611,892 -2.12(-2.25%)
May 01, 2023 95.71 96.01 93.71 94.04 2,360,100 -2.15(-2.24%)
Apr 28, 2023 97.83 98.27 92.49 96.20 4,026,534 -2.52(-2.56%)
Apr 27, 2023 94.88 99.41 94.87 98.72 3,978,478 +3.96(+4.18%)
Apr 26, 2023 94.96 96.77 94.41 94.76 2,907,109 +0.03(+0.03%)
Apr 25, 2023 94.37 95.61 93.98 94.73 1,624,327 +0.15(+0.15%)
Apr 24, 2023 94.17 95.18 93.75 94.59 2,041,861 +0.82(+0.88%)
Apr 21, 2023 91.49 93.80 91.24 93.76 1,883,363 +2.32(+2.54%)
Apr 20, 2023 92.70 93.01 90.44 91.44 2,314,760 -2.19(-2.34%)
Apr 19, 2023 94.11 95.28 93.39 93.64 2,474,835 -1.03(-1.09%)
Apr 18, 2023 93.22 95.19 92.37 94.67 4,608,259 +1.33(+1.42%)
Apr 17, 2023 87.81 93.41 87.81 93.34 3,949,889 +6.23(+7.15%)
Apr 14, 2023 89.30 89.76 85.49 87.11 2,792,791 -2.09(-2.34%)
Apr 13, 2023 90.35 90.71 88.51 89.19 1,998,694 -0.84(-0.94%)
Apr 12, 2023 92.25 92.79 89.79 90.04 2,434,556 -1.01(-1.11%)
Apr 11, 2023 90.05 92.20 89.27 91.05 2,709,007 +1.17(+1.31%)
Apr 10, 2023 87.08 90.12 86.57 89.87 3,958,897 +1.65(+1.87%)
Apr 06, 2023 87.32 88.26 85.77 88.22 2,768,511 +0.70(+0.80%)
Apr 05, 2023 89.65 90.04 87.18 87.52 4,537,792 -2.49(-2.77%)
Apr 04, 2023 90.36 90.75 89.06 90.02 3,234,118 -0.52(-0.58%)
Apr 03, 2023 95.08 95.20 90.33 90.54 4,402,633 -4.84(-5.08%)
Mar 31, 2023 91.10 95.54 91.09 95.38 4,055,716 +4.70(+5.18%)
Mar 30, 2023 90.96 92.04 89.92 90.69 3,903,130 +1.04(+1.16%)
Mar 29, 2023 90.19 90.77 88.02 89.65 4,507,482 +0.95(+1.07%)
Mar 28, 2023 90.37 91.64 88.08 88.70 3,107,889 -2.50(-2.74%)
Mar 27, 2023 90.61 91.95 90.26 91.20 2,186,603 -0.36(-0.39%)
Mar 24, 2023 90.55 91.64 89.19 91.56 2,699,200 +0.83(+0.92%)
Mar 23, 2023 89.67 92.99 89.11 90.73 2,652,372 +1.18(+1.32%)
Mar 22, 2023 94.43 94.43 89.30 89.54 2,671,286 -5.38(-5.66%)
Mar 21, 2023 98.62 98.82 92.73 94.92 4,417,142 -3.72(-3.77%)
Mar 20, 2023 97.40 98.89 96.38 98.63 2,298,101 +0.93(+0.95%)
Mar 17, 2023 97.72 98.64 95.84 97.70 5,360,150 -2.32(-2.32%)
Mar 16, 2023 101.64 101.97 98.52 100.02 4,179,724 -2.11(-2.06%)
Mar 15, 2023 101.06 103.72 100.58 102.13 3,389,473 -0.43(-0.42%)
Mar 14, 2023 103.13 104.04 101.45 102.55 2,236,623 +0.96(+0.95%)
Mar 13, 2023 97.84 103.61 97.50 101.59 3,107,155 +3.25(+3.31%)
Mar 10, 2023 99.92 101.03 97.80 98.34 2,507,682 -1.76(-1.76%)
Mar 09, 2023 101.66 102.16 99.80 100.11 1,947,254 -1.35(-1.33%)
Mar 08, 2023 98.78 102.34 98.78 101.46 1,612,278 +2.72(+2.76%)
Mar 07, 2023 101.30 101.66 98.63 98.74 1,638,201 -2.27(-2.25%)
Mar 06, 2023 102.48 102.48 100.58 101.01 1,509,087 -0.65(-0.64%)
Mar 03, 2023 99.59 102.38 99.44 101.66 2,787,985 +2.78(+2.81%)
Mar 02, 2023 95.85 99.26 94.81 98.88 2,356,274 +2.18(+2.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.