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 )

158.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2017 81.66 82.79 81.66 82.46 1,701,972 +0.93(+1.14%)
Jan 30, 2017 81.62 81.62 81.02 81.53 1,010,349 -0.01(-0.01%)
Jan 27, 2017 82.56 82.59 81.15 81.54 1,108,748 -0.87(-1.06%)
Jan 26, 2017 82.43 83.01 81.97 82.41 1,691,680 +0.14(+0.17%)
Jan 25, 2017 82.20 82.74 81.59 82.27 1,700,019 +0.03(+0.04%)
Jan 24, 2017 81.28 82.53 81.03 82.24 1,534,563 +1.00(+1.23%)
Jan 23, 2017 80.98 81.51 80.84 81.25 1,292,657 +0.19(+0.24%)
Jan 20, 2017 80.52 81.51 80.49 81.05 1,992,938 +0.80(+1.00%)
Jan 19, 2017 79.51 80.36 78.99 80.25 1,283,215 +0.09(+0.11%)
Jan 18, 2017 78.86 80.44 78.79 80.16 2,420,415 +0.99(+1.25%)
Jan 17, 2017 78.82 79.50 78.82 79.17 1,844,350 +0.80(+1.03%)
Jan 13, 2017 78.37 78.37 78.37 0 -0.16(-0.20%)
Jan 12, 2017 78.17 79.07 77.81 78.53 1,381,677 +0.23(+0.29%)
Jan 11, 2017 78.27 79.13 78.10 78.30 1,221,287 -0.12(-0.16%)
Jan 10, 2017 78.92 79.12 78.12 78.42 1,605,523 -0.34(-0.43%)
Jan 09, 2017 79.38 79.58 78.16 78.76 1,950,513 -0.95(-1.19%)
Jan 06, 2017 80.36 80.62 79.44 79.71 1,647,640 -0.92(-1.14%)
Jan 05, 2017 78.37 80.69 77.97 80.63 3,680,713 +2.09(+2.66%)
Jan 04, 2017 76.17 79.24 75.94 78.53 3,251,149 +2.41(+3.17%)
Jan 03, 2017 75.76 76.14 75.10 76.12 1,844,162 +0.84(+1.12%)
Dec 30, 2016 75.28 75.28 75.28 0 -0.11(-0.15%)
Dec 29, 2016 73.71 75.66 73.62 75.39 1,546,170 +1.83(+2.49%)
Dec 28, 2016 74.04 74.24 73.16 73.56 1,143,123 -0.31(-0.41%)
Dec 27, 2016 74.04 74.45 73.55 73.87 665,638 +0.05(+0.07%)
Dec 23, 2016 73.81 73.81 73.81 0 +0.12(+0.17%)
Dec 22, 2016 72.90 73.94 72.49 73.69 1,064,797 +0.67(+0.91%)
Dec 21, 2016 73.43 74.96 72.99 73.03 1,529,543 -0.33(-0.45%)
Dec 20, 2016 74.00 75.19 73.06 73.35 2,006,865 -0.65(-0.88%)
Dec 19, 2016 73.58 74.03 72.70 74.01 1,409,215 +1.54(+2.12%)
Dec 16, 2016 72.87 74.00 72.17 72.47 4,009,347 +0.20(+0.28%)
Dec 15, 2016 72.15 73.56 71.55 72.27 1,683,267 -0.15(-0.21%)
Dec 14, 2016 74.31 74.38 72.32 72.42 1,870,837 -1.65(-2.22%)
Dec 13, 2016 73.91 74.47 72.67 74.07 2,456,816 +0.83(+1.14%)
Dec 12, 2016 71.17 73.57 71.17 73.23 2,782,137 +1.87(+2.62%)
Dec 09, 2016 71.93 72.65 70.92 71.36 1,595,750 -0.15(-0.21%)
Dec 08, 2016 70.52 71.70 70.15 71.52 2,103,042 +1.49(+2.12%)
Dec 07, 2016 68.43 70.21 68.41 70.03 1,523,086 +1.91(+2.81%)
Dec 06, 2016 68.45 69.44 67.94 68.12 2,075,268 -0.08(-0.12%)
Dec 05, 2016 67.71 68.52 67.64 68.20 1,296,835 +0.56(+0.83%)
Dec 02, 2016 67.30 68.94 67.30 67.64 1,604,868 +0.35(+0.52%)
Dec 01, 2016 69.53 69.93 66.97 67.29 2,741,975 -2.80(-4.00%)
Nov 30, 2016 70.58 70.58 69.56 70.09 2,268,746 -0.89(-1.25%)
Nov 29, 2016 69.62 71.43 69.57 70.98 1,952,816 +1.50(+2.15%)
Nov 28, 2016 69.03 69.80 68.70 69.48 1,178,250 +0.44(+0.64%)
Nov 25, 2016 68.12 69.38 68.06 69.04 682,834 +0.95(+1.39%)
Nov 23, 2016 68.09 68.09 68.09 0 -1.74(-2.49%)
Nov 22, 2016 68.16 69.91 67.71 69.83 1,978,309 +2.04(+3.01%)
Nov 21, 2016 68.09 68.98 67.59 67.79 1,819,992 +0.27(+0.40%)
Nov 18, 2016 66.76 67.69 65.82 67.52 2,179,583 +1.06(+1.60%)
Nov 17, 2016 67.65 68.16 65.97 66.45 2,615,228 -1.21(-1.79%)
Nov 16, 2016 68.31 68.61 66.92 67.67 1,889,304 -1.12(-1.62%)
Nov 15, 2016 68.40 69.91 68.11 68.78 1,913,847 +0.49(+0.71%)
Nov 14, 2016 66.64 68.31 65.00 68.30 2,729,004 +1.55(+2.32%)
Nov 11, 2016 66.98 67.91 66.13 66.75 4,632,749 -0.23(-0.34%)
Nov 10, 2016 68.96 69.32 66.37 66.98 4,009,061 -2.28(-3.29%)
Nov 09, 2016 69.89 70.70 68.50 69.25 3,112,852 -2.77(-3.85%)
Nov 08, 2016 71.08 72.47 70.12 72.03 2,431,362 +1.19(+1.68%)
Nov 07, 2016 69.87 71.37 69.87 70.83 2,718,918 +1.88(+2.73%)
Nov 04, 2016 67.50 69.16 67.12 68.95 1,868,828 +1.62(+2.40%)
Nov 03, 2016 66.93 67.44 65.71 67.33 2,212,447 +0.37(+0.56%)
Nov 02, 2016 68.22 68.54 66.95 66.96 2,213,738 -1.19(-1.75%)
Nov 01, 2016 70.92 71.14 67.82 68.15 2,193,395 -2.77(-3.91%)
Oct 31, 2016 70.68 71.07 69.81 70.92 1,563,964 +0.62(+0.89%)
Oct 28, 2016 69.93 71.26 68.71 70.30 2,104,242 +0.45(+0.64%)
Oct 27, 2016 74.14 74.14 68.81 69.85 3,014,771 -3.44(-4.69%)
Oct 26, 2016 73.08 73.76 72.58 73.29 2,079,861 -0.27(-0.36%)
Oct 25, 2016 73.00 73.66 71.93 73.56 1,224,483 +0.70(+0.96%)
Oct 24, 2016 73.19 73.73 72.36 72.86 1,310,740 +0.23(+0.31%)
Oct 21, 2016 72.32 73.03 72.14 72.63 996,791 -0.25(-0.34%)
Oct 20, 2016 73.19 73.77 72.74 72.88 1,183,675 -0.37(-0.51%)
Oct 19, 2016 73.44 73.72 72.44 73.25 1,048,225 -0.05(-0.07%)
Oct 18, 2016 72.69 73.72 72.16 73.31 1,237,854 +1.24(+1.72%)
Oct 17, 2016 71.93 72.34 71.61 72.07 940,821 +0.17(+0.24%)
Oct 14, 2016 71.89 72.65 71.12 71.90 1,375,429 +0.10(+0.14%)
Oct 13, 2016 70.64 71.90 70.18 71.80 1,609,564 +0.96(+1.35%)
Oct 12, 2016 69.62 70.91 69.24 70.84 1,179,365 +1.37(+1.97%)
Oct 11, 2016 70.15 70.39 69.14 69.47 913,497 -0.74(-1.06%)
Oct 10, 2016 69.58 70.64 69.58 70.22 1,509,635 +0.67(+0.96%)
Oct 07, 2016 69.41 71.18 68.87 69.55 1,704,092 +0.48(+0.69%)
Oct 06, 2016 68.42 69.82 67.70 69.07 2,371,956 +0.12(+0.18%)
Oct 05, 2016 70.04 70.22 68.02 68.95 2,355,343 -1.02(-1.46%)
Oct 04, 2016 71.35 71.36 69.22 69.98 2,756,144 -1.84(-2.56%)
Oct 03, 2016 73.45 73.45 71.17 71.81 2,093,803 -1.91(-2.59%)
Sep 30, 2016 74.77 75.48 73.09 73.73 3,821,241 -0.67(-0.90%)
Sep 29, 2016 75.02 75.26 73.73 74.39 3,091,558 -0.96(-1.27%)
Sep 28, 2016 75.27 75.79 74.85 75.35 3,785,200 +1.84(+2.50%)
Sep 27, 2016 74.51 74.55 73.34 73.51 2,388,625 -0.61(-0.82%)
Sep 26, 2016 73.86 74.50 73.42 74.12 8,184,573 -0.24(-0.32%)
Sep 23, 2016 74.10 74.95 73.58 74.36 2,910,843 -0.11(-0.14%)
Sep 22, 2016 72.87 75.11 72.87 74.46 2,906,285 +1.97(+2.72%)
Sep 21, 2016 71.39 72.58 70.98 72.49 2,365,861 +1.09(+1.52%)
Sep 20, 2016 71.62 71.84 71.21 71.40 2,546,233 +0.26(+0.36%)
Sep 19, 2016 70.75 71.40 70.16 71.14 2,690,623 +0.85(+1.21%)
Sep 16, 2016 70.12 70.37 69.71 70.29 3,147,888 -0.05(-0.08%)
Sep 15, 2016 69.88 70.47 69.28 70.35 2,199,044 +0.47(+0.67%)
Sep 14, 2016 70.92 71.08 69.61 69.88 3,260,361 -0.74(-1.05%)
Sep 13, 2016 71.60 71.90 70.35 70.62 3,572,579 -1.66(-2.30%)
Sep 12, 2016 72.02 72.79 71.21 72.28 3,773,203 -0.13(-0.18%)
Sep 09, 2016 74.76 75.19 72.41 72.41 2,892,501 -3.15(-4.17%)
Sep 08, 2016 76.18 76.18 75.28 75.56 2,074,419 -1.00(-1.31%)
Sep 07, 2016 76.64 76.71 75.57 76.56 1,524,398 -0.08(-0.11%)
Sep 06, 2016 75.56 76.88 74.54 76.65 2,096,004 +1.35(+1.80%)
Sep 02, 2016 75.07 75.29 75.29 75.29 1,675,691 +0.49(+0.65%)
Sep 01, 2016 74.46 74.86 73.92 74.80 1,687,847 +0.27(+0.36%)
Aug 31, 2016 74.27 74.81 73.84 74.53 3,137,382 +0.05(+0.07%)
Aug 30, 2016 75.79 75.86 74.21 74.48 1,426,916 -1.25(-1.65%)
Aug 29, 2016 75.03 75.80 74.97 75.73 1,537,973 +0.92(+1.23%)
Aug 26, 2016 74.33 75.97 73.92 74.81 2,474,839 +0.52(+0.70%)
Aug 25, 2016 74.26 74.98 73.86 74.29 1,327,299 -0.08(-0.11%)
Aug 24, 2016 75.01 75.31 73.95 74.37 1,639,181 -0.58(-0.77%)
Aug 23, 2016 76.15 76.40 74.67 74.95 1,828,785 -1.47(-1.93%)
Aug 22, 2016 76.28 76.92 75.87 76.43 1,881,164 +0.44(+0.58%)
Aug 19, 2016 76.10 76.28 75.56 75.98 1,414,934 -0.15(-0.20%)
Aug 18, 2016 76.69 76.88 75.91 76.13 1,306,692 -0.42(-0.55%)
Aug 17, 2016 75.97 76.82 75.39 76.56 1,471,725 +0.83(+1.10%)
Aug 16, 2016 76.29 76.29 75.10 75.72 1,524,007 -0.85(-1.11%)
Aug 15, 2016 77.57 78.01 76.35 76.57 1,311,178 -1.08(-1.39%)
Aug 12, 2016 76.90 78.64 76.47 77.65 1,765,069 +1.20(+1.57%)
Aug 11, 2016 76.47 76.77 75.49 76.45 1,346,489 +0.02(+0.03%)
Aug 10, 2016 76.55 76.98 76.19 76.43 1,269,010 -0.22(-0.28%)
Aug 09, 2016 75.54 76.65 74.54 76.65 2,053,864 +1.17(+1.55%)
Aug 08, 2016 75.85 75.93 74.90 75.47 1,978,846 -0.46(-0.60%)
Aug 05, 2016 77.61 77.61 75.39 75.93 1,791,083 -1.59(-2.06%)
Aug 04, 2016 77.16 77.71 76.71 77.53 2,002,317 +0.75(+0.98%)
Aug 03, 2016 78.38 78.60 76.25 76.77 2,869,306 -1.92(-2.44%)
Aug 02, 2016 79.80 80.24 78.12 78.69 2,590,542 -1.55(-1.93%)
Aug 01, 2016 78.74 80.24 78.72 80.24 2,075,486 +1.67(+2.13%)
Jul 29, 2016 79.02 79.73 76.24 78.57 4,421,466 -2.43(-3.00%)
Jul 28, 2016 79.42 81.32 79.38 81.00 2,266,273 +1.73(+2.18%)
Jul 27, 2016 79.08 79.68 78.75 79.27 2,039,109 +0.17(+0.22%)
Jul 26, 2016 79.07 79.38 78.65 79.10 1,229,200 +0.15(+0.19%)
Jul 25, 2016 79.71 80.14 78.40 78.95 1,507,479 -0.52(-0.65%)
Jul 22, 2016 76.93 80.07 76.77 79.47 3,232,750 +2.70(+3.52%)
Jul 21, 2016 78.83 78.83 76.16 76.77 4,544,655 -2.12(-2.69%)
Jul 20, 2016 79.75 80.11 78.08 78.89 2,113,234 -0.84(-1.06%)
Jul 19, 2016 79.14 79.74 79.02 79.73 2,134,606 +0.07(+0.08%)
Jul 18, 2016 79.87 80.27 79.40 79.66 2,082,077 -0.49(-0.61%)
Jul 15, 2016 80.50 80.93 79.62 80.15 3,225,468 -0.36(-0.45%)
Jul 14, 2016 82.38 82.71 79.91 80.51 3,181,357 -2.09(-2.53%)
Jul 13, 2016 82.74 83.23 81.99 82.60 2,697,353 +0.14(+0.17%)
Jul 12, 2016 82.72 82.87 81.45 82.46 2,520,519 -0.17(-0.20%)
Jul 11, 2016 82.98 83.10 81.74 82.63 1,588,152 -0.29(-0.35%)
Jul 08, 2016 82.44 83.30 82.02 82.92 1,806,726 +0.90(+1.10%)
Jul 07, 2016 84.16 84.28 81.68 82.02 2,978,313 -2.30(-2.73%)
Jul 06, 2016 83.66 85.15 83.54 84.32 2,704,503 +0.65(+0.78%)
Jul 05, 2016 81.99 83.68 81.99 83.66 2,218,302 +1.68(+2.05%)
Jul 01, 2016 82.25 81.99 81.99 81.99 1,644,847 +0.01(+0.01%)
Jun 30, 2016 81.62 82.05 81.00 81.98 1,602,432 +0.59(+0.73%)
Jun 29, 2016 80.80 81.45 80.49 81.38 2,148,941 +1.17(+1.46%)
Jun 28, 2016 78.79 80.53 78.61 80.21 3,027,518 +1.90(+2.42%)
Jun 27, 2016 77.74 78.50 77.10 78.32 1,949,282 +0.40(+0.51%)
Jun 24, 2016 77.35 78.83 76.72 77.92 3,023,682 -0.93(-1.17%)
Jun 23, 2016 78.83 79.26 78.23 78.84 1,787,167 +0.26(+0.33%)
Jun 22, 2016 78.23 78.69 78.03 78.58 1,611,687 +0.35(+0.44%)
Jun 21, 2016 77.05 78.41 77.05 78.23 1,778,755 +1.21(+1.57%)
Jun 20, 2016 77.34 77.94 76.99 77.02 2,120,891 +0.22(+0.28%)
Jun 17, 2016 76.42 77.10 75.46 76.80 5,217,654 +0.33(+0.43%)
Jun 16, 2016 75.38 76.53 75.27 76.47 2,122,010 +1.00(+1.33%)
Jun 15, 2016 75.62 75.78 75.22 75.47 2,312,763 -0.02(-0.02%)
Jun 14, 2016 75.37 75.84 74.82 75.49 2,341,937 +0.09(+0.12%)
Jun 13, 2016 76.71 76.71 75.27 75.40 2,574,951 -0.90(-1.18%)
Jun 10, 2016 76.37 76.80 75.82 76.30 2,023,788 -0.39(-0.51%)
Jun 09, 2016 76.49 76.87 76.17 76.69 1,633,721 +0.18(+0.23%)
Jun 08, 2016 75.90 76.57 75.33 76.51 1,850,679 +0.40(+0.53%)
Jun 07, 2016 74.32 76.46 74.32 76.11 3,272,222 +1.78(+2.40%)
Jun 06, 2016 73.34 74.48 73.28 74.32 3,822,277 +0.92(+1.25%)
Jun 03, 2016 72.71 73.56 72.28 73.41 2,021,009 +0.98(+1.35%)
Jun 02, 2016 71.14 72.51 71.01 72.43 2,394,151 +1.15(+1.61%)
Jun 01, 2016 71.14 71.38 70.35 71.28 2,864,377 +0.10(+0.15%)
May 31, 2016 70.74 71.42 70.33 71.18 3,646,086 +0.59(+0.83%)
May 27, 2016 70.68 70.59 70.59 70.59 2,195,928 -0.10(-0.15%)
May 26, 2016 70.81 70.88 70.41 70.69 1,525,986 -0.21(-0.29%)
May 25, 2016 70.27 71.15 69.60 70.90 2,037,563 +0.68(+0.97%)
May 24, 2016 70.60 71.10 69.83 70.22 2,201,406 -0.04(-0.05%)
May 23, 2016 70.07 70.28 69.56 70.26 1,774,613 +0.35(+0.50%)
May 20, 2016 69.63 70.22 69.27 69.91 2,492,243 +0.79(+1.14%)
May 19, 2016 69.24 69.45 67.78 69.12 3,477,332 -0.65(-0.93%)
May 18, 2016 70.83 70.90 69.24 69.77 7,434,854 -1.38(-1.94%)
May 17, 2016 71.06 71.30 69.61 71.15 45,300,156 -1.39(-1.92%)
May 16, 2016 72.74 73.44 71.55 72.54 6,452,114 +2.15(+3.05%)
May 13, 2016 70.76 70.81 69.60 70.39 1,285,399 -0.20(-0.29%)
May 12, 2016 69.54 70.89 69.24 70.60 1,152,239 +1.24(+1.78%)
May 11, 2016 69.51 69.91 68.98 69.36 1,196,710 -0.46(-0.66%)
May 10, 2016 69.49 69.83 69.17 69.82 1,502,323 +0.35(+0.50%)
May 09, 2016 68.81 69.54 68.38 69.47 1,482,253 +0.73(+1.06%)
May 06, 2016 68.01 69.07 67.75 68.74 1,443,464 +0.54(+0.80%)
May 05, 2016 68.10 68.79 67.69 68.19 1,154,681 +0.01(+0.01%)
May 04, 2016 66.25 68.29 66.25 68.19 1,229,384 +1.57(+2.36%)
May 03, 2016 66.53 66.74 65.99 66.61 1,134,563 -0.12(-0.18%)
May 02, 2016 65.90 66.81 65.64 66.73 1,307,484 +1.13(+1.72%)
Apr 29, 2016 67.61 68.23 65.01 65.61 1,540,474 -0.04(-0.06%)
Apr 28, 2016 65.09 65.93 65.05 65.64 1,361,702 +0.31(+0.47%)
Apr 27, 2016 65.17 65.57 64.82 65.34 932,759 +0.12(+0.18%)
Apr 26, 2016 65.39 65.81 64.90 65.22 1,412,354 +0.04(+0.06%)
Apr 25, 2016 64.65 65.18 64.49 65.18 1,142,975 +0.92(+1.44%)
Apr 22, 2016 63.92 64.58 63.92 64.26 1,015,795 +0.41(+0.64%)
Apr 21, 2016 64.95 65.18 63.76 63.85 1,324,550 -1.07(-1.65%)
Apr 20, 2016 66.23 66.29 64.82 64.92 1,070,698 -1.23(-1.86%)
Apr 19, 2016 66.28 66.29 65.66 66.15 920,518 +0.27(+0.41%)
Apr 18, 2016 65.40 66.03 64.61 65.88 1,066,446 +0.28(+0.43%)
Apr 15, 2016 65.15 66.30 64.91 65.60 1,926,648 +0.25(+0.39%)
Apr 14, 2016 66.54 66.54 64.66 65.35 2,604,721 -1.14(-1.72%)
Apr 13, 2016 68.40 68.48 66.23 66.49 1,649,396 -1.67(-2.45%)
Apr 12, 2016 67.55 68.25 67.32 68.16 1,469,157 +0.74(+1.09%)
Apr 11, 2016 67.59 67.96 67.11 67.42 734,842 -0.10(-0.14%)
Apr 08, 2016 67.36 67.76 66.93 67.52 1,519,258 +0.35(+0.52%)
Apr 07, 2016 66.76 67.54 66.64 67.17 1,554,111 +0.07(+0.10%)
Apr 06, 2016 65.96 67.17 65.55 67.10 1,589,876 +0.85(+1.28%)
Apr 05, 2016 66.47 67.13 66.11 66.25 1,559,899 -0.44(-0.66%)
Apr 04, 2016 66.72 67.08 66.20 66.69 1,210,940 -0.02(-0.03%)
Apr 01, 2016 65.68 66.78 65.68 66.71 1,356,495 +0.72(+1.10%)
Mar 31, 2016 65.79 66.05 65.49 65.99 1,252,376 +0.12(+0.18%)
Mar 30, 2016 65.93 66.62 65.76 65.87 863,171 -0.08(-0.12%)
Mar 29, 2016 64.96 65.95 64.67 65.95 1,459,362 +1.12(+1.73%)
Mar 28, 2016 64.39 65.09 64.34 64.83 1,124,886 +0.58(+0.91%)
Mar 24, 2016 64.85 64.25 64.25 64.25 1,689,155 -0.72(-1.10%)
Mar 23, 2016 64.97 65.67 64.40 64.97 1,536,223 -0.01(-0.01%)
Mar 22, 2016 64.38 65.79 64.24 64.97 1,667,202 +0.49(+0.76%)
Mar 21, 2016 65.29 65.46 64.14 64.48 1,545,726 -1.47(-2.23%)
Mar 18, 2016 65.62 66.05 65.26 65.95 2,111,701 +0.02(+0.03%)
Mar 17, 2016 64.72 66.15 64.56 65.93 1,922,747 +1.00(+1.54%)
Mar 16, 2016 64.42 65.19 64.02 64.93 1,165,475 +0.35(+0.54%)
Mar 15, 2016 63.21 64.91 63.07 64.58 1,611,456 +1.13(+1.77%)
Mar 14, 2016 63.65 63.96 63.15 63.45 1,353,374 -0.37(-0.57%)
Mar 11, 2016 63.19 63.99 62.68 63.82 1,930,475 +0.92(+1.46%)
Mar 10, 2016 63.42 63.57 62.35 62.90 2,339,191 -0.31(-0.49%)
Mar 09, 2016 61.92 63.33 61.55 63.21 2,593,099 +1.26(+2.04%)
Mar 08, 2016 61.00 61.99 60.73 61.95 2,147,871 +1.08(+1.78%)
Mar 07, 2016 60.12 60.89 60.09 60.86 1,560,556 +0.43(+0.71%)
Mar 04, 2016 60.43 60.71 59.55 60.43 2,190,455 -0.28(-0.46%)
Mar 03, 2016 61.00 61.01 59.79 60.72 1,627,830 -0.09(-0.15%)
Mar 02, 2016 60.12 60.91 59.71 60.80 1,689,956 +0.49(+0.81%)
Mar 01, 2016 58.55 60.32 58.26 60.32 2,675,415 +1.96(+3.36%)
Feb 29, 2016 58.37 58.91 58.02 58.35 3,726,833 +0.09(+0.15%)
Feb 26, 2016 60.23 60.36 56.77 58.27 3,638,560 -2.14(-3.54%)
Feb 25, 2016 60.07 60.66 59.69 60.41 1,768,878 +1.00(+1.68%)
Feb 24, 2016 59.48 59.84 58.16 59.41 1,716,227 -0.37(-0.62%)
Feb 23, 2016 60.15 60.88 59.58 59.78 1,577,753 -0.42(-0.70%)
Feb 22, 2016 60.55 61.03 60.09 60.20 1,388,913 +0.11(+0.18%)
Feb 19, 2016 59.05 60.57 58.90 60.09 1,564,760 +1.12(+1.90%)
Feb 18, 2016 58.86 59.45 58.30 58.97 1,845,472 +0.10(+0.16%)
Feb 17, 2016 59.65 60.12 58.76 58.87 1,598,023 -0.46(-0.78%)
Feb 16, 2016 58.83 59.60 58.37 59.34 1,391,999 +0.86(+1.46%)
Feb 12, 2016 57.65 58.48 58.48 58.48 1,366,262 +1.59(+2.80%)
Feb 11, 2016 56.94 57.49 56.41 56.88 2,314,210 -0.63(-1.09%)
Feb 10, 2016 57.16 57.97 56.46 57.51 2,232,186 +0.58(+1.01%)
Feb 09, 2016 57.33 57.85 56.35 56.94 2,615,034 -0.99(-1.71%)
Feb 08, 2016 59.84 59.99 57.36 57.93 3,651,220 -2.41(-4.00%)
Feb 05, 2016 59.78 60.69 59.41 60.34 1,801,843 +0.30(+0.50%)
Feb 04, 2016 59.33 60.49 58.93 60.04 1,442,194 +0.38(+0.64%)
Feb 03, 2016 59.00 59.77 58.94 59.65 2,438,261 +0.91(+1.55%)
Feb 02, 2016 58.66 59.10 58.11 58.74 1,471,510 -0.01(-0.03%)
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.