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 )

131.10 +3.43 (+2.69%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 56.74 56.99 54.62 55.29 3,991,255 -1.44(-2.54%)
Jul 30, 2013 57.35 57.92 56.63 56.73 2,161,054 -0.59(-1.03%)
Jul 29, 2013 59.16 59.16 56.92 57.32 3,107,296 -0.96(-1.65%)
Jul 26, 2013 63.74 65.43 56.07 58.28 5,710,124 -4.71(-7.48%)
Jul 25, 2013 63.12 63.30 62.51 62.99 1,247,788 -0.15(-0.24%)
Jul 24, 2013 64.40 64.48 62.64 63.14 1,260,456 -1.11(-1.73%)
Jul 23, 2013 64.32 64.49 63.96 64.25 836,168 -0.25(-0.39%)
Jul 22, 2013 64.18 64.91 63.84 64.50 1,036,521 +0.10(+0.16%)
Jul 19, 2013 64.36 64.78 63.85 64.40 570,218 +0.04(+0.06%)
Jul 18, 2013 63.92 64.53 63.67 64.36 609,839 +0.53(+0.83%)
Jul 17, 2013 63.94 64.40 63.21 63.83 1,051,511 -0.04(-0.06%)
Jul 16, 2013 63.78 64.06 63.10 63.87 999,118 +0.22(+0.35%)
Jul 15, 2013 63.51 63.92 63.04 63.65 587,898 +0.12(+0.19%)
Jul 12, 2013 64.32 64.39 63.04 63.53 1,524,159 -1.05(-1.63%)
Jul 11, 2013 62.04 64.60 61.94 64.58 3,198,815 +3.33(+5.44%)
Jul 10, 2013 61.21 61.93 61.07 61.25 1,895,621 +0.87(+1.44%)
Jul 09, 2013 59.39 60.50 59.30 60.38 1,178,158 +1.08(+1.82%)
Jul 08, 2013 59.36 59.76 59.24 59.30 1,399,384 -0.12(-0.20%)
Jul 05, 2013 60.26 60.45 58.41 59.42 1,252,495 -0.75(-1.25%)
Jul 03, 2013 60.18 60.41 59.67 60.17 787,506 -0.04(-0.07%)
Jul 02, 2013 59.95 60.73 59.84 60.21 1,269,436 +0.21(+0.35%)
Jul 01, 2013 61.59 61.82 59.92 60.00 1,219,365 -1.00(-1.64%)
Jun 28, 2013 60.96 61.55 59.96 61.00 1,885,689 +0.73(+1.21%)
Jun 27, 2013 59.65 60.80 59.65 60.27 1,508,422 +0.92(+1.55%)
Jun 26, 2013 58.35 59.45 58.27 59.35 2,025,987 +1.13(+1.94%)
Jun 25, 2013 58.18 58.49 57.67 58.22 2,144,369 +0.49(+0.85%)
Jun 24, 2013 57.76 58.65 57.44 57.73 2,406,148 -0.61(-1.05%)
Jun 21, 2013 56.48 58.55 56.48 58.34 1,965,996 +2.06(+3.66%)
Jun 20, 2013 58.92 59.01 56.02 56.28 2,037,789 -2.71(-4.59%)
Jun 19, 2013 61.81 62.04 58.91 58.99 2,259,216 -2.54(-4.13%)
Jun 18, 2013 61.53 62.07 61.00 61.53 1,039,680 -0.02(-0.03%)
Jun 17, 2013 61.67 62.33 60.90 61.55 1,820,519 +0.34(+0.56%)
Jun 14, 2013 59.73 61.25 59.50 61.21 1,734,194 +1.59(+2.67%)
Jun 13, 2013 58.40 59.93 58.30 59.62 1,077,347 +1.02(+1.74%)
Jun 12, 2013 60.08 60.12 58.29 58.60 1,281,217 -2.49(-4.08%)
Jun 11, 2013 61.48 61.86 61.02 61.09 2,838,354 -0.44(-0.72%)
Jun 10, 2013 61.05 61.91 60.52 61.53 1,439,783 +1.13(+1.87%)
Jun 07, 2013 62.82 63.23 59.55 60.40 2,936,421 -1.99(-3.19%)
Jun 06, 2013 62.27 63.06 61.13 62.39 2,324,599 +0.60(+0.97%)
Jun 05, 2013 58.67 62.53 58.23 61.79 3,188,829 +2.99(+5.09%)
Jun 04, 2013 59.49 59.93 58.79 58.80 1,573,854 -0.38(-0.64%)
Jun 03, 2013 60.89 61.08 58.79 59.18 1,957,454 -1.73(-2.84%)
May 31, 2013 60.90 61.49 60.86 60.91 1,818,701 -0.32(-0.52%)
May 30, 2013 60.93 61.52 60.78 61.23 1,367,124 +0.30(+0.49%)
May 29, 2013 61.44 61.73 60.12 60.93 1,870,900 -1.11(-1.79%)
May 28, 2013 63.44 63.89 61.67 62.04 857,079 -0.99(-1.57%)
May 24, 2013 62.66 63.18 61.95 63.03 891,096 +0.04(+0.06%)
May 23, 2013 61.88 63.70 61.33 62.99 1,912,299 +0.40(+0.64%)
May 22, 2013 63.87 64.57 62.35 62.59 1,721,038 -1.48(-2.31%)
May 21, 2013 63.54 64.60 63.39 64.07 1,760,097 +0.77(+1.22%)
May 20, 2013 63.03 63.60 62.93 63.30 1,039,751 +0.27(+0.43%)
May 17, 2013 63.78 64.08 62.91 63.03 1,626,474 -0.49(-0.77%)
May 16, 2013 63.70 64.13 63.26 63.52 1,884,481 -0.24(-0.38%)
May 15, 2013 65.48 65.61 63.46 63.76 3,623,219 -2.96(-4.44%)
May 13, 2013 65.10 66.82 65.10 66.72 2,591,919 +1.21(+1.85%)
May 10, 2013 65.76 66.27 65.23 65.51 1,905,708 -0.56(-0.85%)
May 09, 2013 66.12 66.92 63.94 66.07 8,691,742 -2.95(-4.27%)
May 08, 2013 68.87 69.30 67.95 69.02 1,361,933 +0.15(+0.22%)
May 07, 2013 68.63 69.27 68.33 68.87 1,436,548 +0.37(+0.54%)
May 06, 2013 68.45 68.69 68.11 68.50 1,301,121 +0.10(+0.15%)
May 03, 2013 69.70 69.17 68.39 68.40 1,330,614 -0.77(-1.11%)
May 02, 2013 70.43 70.57 68.96 69.17 1,291,328 -0.69(-0.99%)
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.