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 )

136.63 +3.11 (+2.33%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 143.13 144.66 141.14 143.56 2,341,800 -2.49(-1.70%)
May 28, 2020 140.56 146.21 139.39 146.05 1,652,536 +6.73(+4.83%)
May 27, 2020 140.00 140.00 134.79 139.32 2,158,542 +0.98(+0.71%)
May 26, 2020 139.42 139.87 136.48 138.34 1,969,623 +2.53(+1.86%)
May 22, 2020 130.84 135.86 130.54 135.81 1,518,200 +5.06(+3.87%)
May 21, 2020 131.84 132.01 129.82 130.75 1,886,677 -2.00(-1.51%)
May 20, 2020 133.02 133.37 129.81 132.75 1,979,360 +1.34(+1.02%)
May 19, 2020 131.34 132.60 130.25 131.41 2,040,777 -0.02(-0.02%)
May 18, 2020 134.39 135.98 130.12 131.43 3,194,800 +0.66(+0.50%)
May 15, 2020 132.41 132.67 129.20 130.77 3,107,400 -1.95(-1.47%)
May 14, 2020 132.00 134.44 130.10 132.72 2,624,052 -0.70(-0.52%)
May 13, 2020 132.70 136.82 131.25 133.42 2,474,800 +0.49(+0.37%)
May 12, 2020 143.82 144.20 132.55 132.93 3,860,284 -11.43(-7.92%)
May 11, 2020 143.63 146.22 143.34 144.36 2,087,795 -0.70(-0.48%)
May 08, 2020 153.00 153.18 143.00 145.06 2,077,100 -3.97(-2.66%)
May 07, 2020 150.29 151.00 147.20 149.03 1,655,740 -0.67(-0.45%)
May 06, 2020 149.19 151.72 148.00 149.70 1,107,227 +1.70(+1.15%)
May 05, 2020 145.70 149.11 144.50 148.00 998,027 +2.23(+1.53%)
May 04, 2020 146.44 147.12 143.19 145.77 1,389,688 -0.15(-0.10%)
May 01, 2020 146.47 149.21 145.50 145.92 1,316,900 -3.57(-2.39%)
Apr 30, 2020 146.49 150.60 146.02 149.49 3,019,725 +0.88(+0.59%)
Apr 29, 2020 155.83 156.60 148.27 148.61 1,901,366 -5.54(-3.59%)
Apr 28, 2020 156.41 158.36 153.54 154.15 1,656,933 -0.08(-0.05%)
Apr 27, 2020 151.93 155.06 149.85 154.23 1,746,349 +4.20(+2.80%)
Apr 24, 2020 149.08 150.42 147.60 150.03 1,448,200 +1.50(+1.01%)
Apr 23, 2020 148.97 151.65 148.24 148.53 1,927,412 -0.65(-0.44%)
Apr 22, 2020 146.96 150.51 146.51 149.18 2,086,190 +4.48(+3.10%)
Apr 21, 2020 142.10 146.16 140.89 144.70 2,560,665 +0.98(+0.68%)
Apr 20, 2020 147.48 148.00 143.19 143.72 2,077,875 -5.48(-3.67%)
Apr 17, 2020 144.90 149.74 142.69 149.20 1,799,400 +7.25(+5.11%)
Apr 16, 2020 141.47 142.88 139.30 141.95 4,086,340 +1.05(+0.75%)
Apr 15, 2020 142.65 144.09 138.85 140.90 4,310,849 -3.98(-2.75%)
Apr 14, 2020 143.96 147.82 143.53 144.88 3,636,260 +4.17(+2.96%)
Apr 13, 2020 146.85 146.98 140.19 140.71 2,361,237 -7.58(-5.11%)
Apr 09, 2020 146.97 152.59 146.62 148.29 3,032,900 +2.48(+1.70%)
Apr 08, 2020 140.75 147.11 139.03 145.81 2,104,239 +5.31(+3.78%)
Apr 07, 2020 142.85 144.06 139.23 140.50 2,359,531 +1.00(+0.72%)
Apr 06, 2020 141.15 142.40 138.96 139.50 2,425,873 +3.01(+2.21%)
Apr 03, 2020 133.96 137.57 132.19 136.49 2,819,800 +1.48(+1.10%)
Apr 02, 2020 132.30 136.28 131.06 135.01 2,551,523 +0.53(+0.39%)
Apr 01, 2020 132.85 135.16 127.12 134.48 2,542,148 -4.43(-3.19%)
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%)
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.