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 )

141.51 +4.72 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 39.75 40.88 39.52 40.55 1,075,309 +0.79(+1.99%)
Jul 30, 2009 39.55 40.93 39.41 39.76 1,562,406 +0.65(+1.66%)
Jul 29, 2009 39.46 39.62 38.75 39.11 1,133,750 -0.69(-1.73%)
Jul 28, 2009 38.86 39.96 38.64 39.80 911,794 +1.01(+2.60%)
Jul 27, 2009 39.64 39.72 38.60 38.79 1,488,577 -1.19(-2.98%)
Jul 24, 2009 38.95 40.00 38.73 39.98 877,155 +0.68(+1.73%)
Jul 23, 2009 38.31 39.73 38.01 39.30 1,097,294 +0.74(+1.92%)
Jul 22, 2009 38.16 38.98 37.32 38.56 1,178,683 +0.37(+0.97%)
Jul 21, 2009 38.19 38.35 37.25 38.19 1,281,284 +0.02(+0.05%)
Jul 20, 2009 37.35 38.63 37.21 38.17 1,200,366 +1.00(+2.69%)
Jul 17, 2009 37.98 37.98 36.99 37.17 1,002,168 -0.88(-2.31%)
Jul 16, 2009 37.42 38.42 37.23 38.05 1,251,158 +0.08(+0.21%)
Jul 15, 2009 37.04 38.07 36.86 37.97 2,043,354 +0.98(+2.65%)
Jul 14, 2009 35.93 37.10 35.49 36.99 1,188,194 +0.88(+2.44%)
Jul 13, 2009 34.71 36.22 34.60 36.11 1,561,959 +1.46(+4.21%)
Jul 10, 2009 34.50 34.97 34.27 34.65 744,907 -0.22(-0.63%)
Jul 09, 2009 35.74 35.83 34.77 34.87 1,104,721 -0.47(-1.33%)
Jul 08, 2009 35.21 35.59 34.56 35.34 1,447,427 +0.23(+0.66%)
Jul 07, 2009 36.25 36.25 35.03 35.11 1,599,458 -1.25(-3.44%)
Jul 06, 2009 35.07 36.40 34.83 36.36 1,856,742 +1.17(+3.32%)
Jul 02, 2009 35.61 35.96 35.19 35.19 1,842,292 -0.86(-2.39%)
Jul 01, 2009 36.18 36.18 35.78 36.05 1,265,169 +0.20(+0.56%)
Jun 30, 2009 34.98 36.25 34.87 35.85 1,550,859 +1.13(+3.25%)
Jun 29, 2009 34.08 34.82 33.79 34.72 1,530,832 +0.67(+1.97%)
Jun 26, 2009 34.44 34.50 33.72 34.05 1,433,549 -0.41(-1.19%)
Jun 25, 2009 33.64 34.49 33.56 34.46 1,054,971 +0.69(+2.04%)
Jun 24, 2009 33.95 33.95 32.79 33.77 1,127,504 +0.65(+1.96%)
Jun 23, 2009 33.36 33.71 32.83 33.12 988,189 +0.23(+0.70%)
Jun 22, 2009 34.12 34.39 32.79 32.89 1,345,473 -1.79(-5.16%)
Jun 19, 2009 33.90 34.73 33.88 34.68 1,561,821 +0.98(+2.91%)
Jun 18, 2009 33.30 34.17 33.08 33.70 1,422,695 +0.33(+0.99%)
Jun 17, 2009 34.45 34.67 33.26 33.37 1,278,124 -1.32(-3.81%)
Jun 16, 2009 35.61 35.97 34.18 34.69 1,022,919 -0.49(-1.39%)
Jun 15, 2009 36.15 36.41 35.03 35.18 1,816,721 -1.73(-4.69%)
Jun 12, 2009 35.61 37.05 35.37 36.91 870,357 +1.32(+3.71%)
Jun 11, 2009 36.37 36.58 35.42 35.59 834,722 -0.98(-2.68%)
Jun 10, 2009 37.32 37.42 36.00 36.57 1,385,781 -0.43(-1.16%)
Jun 09, 2009 36.59 37.21 36.07 37.00 1,111,440 +0.38(+1.04%)
Jun 08, 2009 36.60 36.97 36.26 36.62 1,417,209 -0.27(-0.73%)
Jun 05, 2009 38.00 38.00 36.64 36.89 1,529,375 -0.73(-1.94%)
Jun 04, 2009 36.83 38.08 36.27 37.62 2,220,636 +1.27(+3.49%)
Jun 03, 2009 36.65 37.00 35.75 36.35 1,698,181 -0.62(-1.68%)
Jun 02, 2009 37.45 37.53 36.73 36.97 1,977,678 -0.32(-0.86%)
Jun 01, 2009 35.80 38.02 35.80 37.29 2,513,950 +1.52(+4.25%)
May 29, 2009 34.79 36.07 34.27 35.77 2,939,793 +1.08(+3.11%)
May 28, 2009 36.49 36.49 33.36 34.69 2,232,828 +0.33(+0.96%)
May 27, 2009 35.68 36.14 34.03 34.36 2,324,781 -2.01(-5.53%)
May 26, 2009 34.55 36.60 34.06 36.37 1,951,666 +1.96(+5.70%)
May 22, 2009 35.23 35.60 34.31 34.41 1,262,183 -0.69(-1.97%)
May 21, 2009 34.65 35.75 34.38 35.10 1,767,162 -0.16(-0.45%)
May 20, 2009 35.87 36.26 35.08 35.26 1,985,058 +0.10(+0.28%)
May 19, 2009 36.16 36.25 34.67 35.16 2,096,495 -1.58(-4.30%)
May 18, 2009 34.42 37.01 33.97 36.74 4,371,347 +3.01(+8.92%)
May 15, 2009 34.16 34.84 33.26 33.73 2,034,244 -1.17(-3.35%)
May 14, 2009 34.20 35.24 33.60 34.90 2,774,084 +0.73(+2.14%)
May 13, 2009 34.66 35.18 34.01 34.17 2,308,828 -1.72(-4.79%)
May 12, 2009 34.95 36.50 34.17 35.89 2,420,015 +1.34(+3.88%)
May 11, 2009 34.88 35.67 34.42 34.55 2,470,088 -1.85(-5.08%)
May 08, 2009 36.49 36.96 35.60 36.40 3,589,912 +1.31(+3.73%)
May 07, 2009 39.62 39.62 34.88 35.09 2,482,772 -3.29(-8.57%)
May 06, 2009 39.06 39.12 36.89 38.38 2,235,809 +0.53(+1.40%)
May 05, 2009 37.07 38.61 37.07 37.85 1,917,772 +0.17(+0.45%)
May 04, 2009 35.49 37.88 35.38 37.68 3,258,083 +2.76(+7.90%)
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.