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 )

127.67 +2.38 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 107.63 108.43 106.87 108.00 1,348,581 +0.39(+0.36%)
Feb 27, 2017 108.03 108.44 107.46 107.61 670,981 -0.22(-0.20%)
Feb 24, 2017 105.97 108.41 105.55 107.83 1,403,747 +2.00(+1.89%)
Feb 23, 2017 104.10 106.07 103.54 105.83 1,299,476 +2.13(+2.05%)
Feb 22, 2017 104.61 105.80 103.23 103.70 1,317,301 -1.02(-0.97%)
Feb 21, 2017 104.15 104.97 103.88 104.72 1,520,183 +0.57(+0.55%)
Feb 17, 2017 104.15 104.15 104.15 0 +1.01(+0.98%)
Feb 16, 2017 104.74 105.59 102.82 103.14 2,274,243 -1.29(-1.24%)
Feb 15, 2017 104.86 104.86 103.44 104.43 2,573,495 -0.87(-0.83%)
Feb 14, 2017 107.20 107.20 105.00 105.30 1,837,548 -1.94(-1.81%)
Feb 13, 2017 107.65 107.97 107.00 107.24 1,115,861 +0.04(+0.04%)
Feb 10, 2017 107.72 108.08 106.18 107.20 1,801,630 -0.57(-0.53%)
Feb 09, 2017 107.75 108.18 106.66 107.77 712,825 +0.02(+0.02%)
Feb 08, 2017 107.27 108.54 106.63 107.75 868,094 +0.61(+0.57%)
Feb 07, 2017 107.01 107.81 106.58 107.14 663,193 +0.25(+0.23%)
Feb 06, 2017 107.37 107.61 105.54 106.89 1,446,509 -0.86(-0.80%)
Feb 03, 2017 107.72 109.00 107.39 107.75 964,114 +0.88(+0.82%)
Feb 02, 2017 106.70 107.50 106.22 106.87 955,540 +0.47(+0.44%)
Feb 01, 2017 107.47 107.75 106.22 106.40 1,019,948 -1.23(-1.14%)
Jan 31, 2017 106.59 108.07 106.59 107.63 1,303,893 +1.21(+1.14%)
Jan 30, 2017 106.54 106.54 105.76 106.42 774,036 -0.01(-0.01%)
Jan 27, 2017 107.76 107.80 105.93 106.43 849,420 -1.14(-1.06%)
Jan 26, 2017 107.59 108.35 107.00 107.57 1,296,008 +0.18(+0.17%)
Jan 25, 2017 107.30 108.00 106.50 107.39 1,302,397 +0.04(+0.04%)
Jan 24, 2017 106.09 107.72 105.77 107.35 1,175,640 +1.30(+1.23%)
Jan 23, 2017 105.70 106.39 105.52 106.05 990,314 +0.25(+0.24%)
Jan 20, 2017 105.10 106.40 105.07 105.80 1,526,804 +1.05(+1.00%)
Jan 19, 2017 103.78 104.90 103.10 104.75 983,080 +0.12(+0.11%)
Jan 18, 2017 102.94 105.00 102.85 104.63 1,854,297 +1.29(+1.25%)
Jan 17, 2017 102.89 103.77 102.89 103.34 1,412,970 +1.05(+1.03%)
Jan 13, 2017 102.29 102.29 102.29 0 -0.21(-0.20%)
Jan 12, 2017 102.04 103.21 101.57 102.50 1,058,513 +0.30(+0.29%)
Jan 11, 2017 102.17 103.29 101.95 102.20 935,637 -0.16(-0.16%)
Jan 10, 2017 103.01 103.28 101.97 102.36 1,230,003 -0.44(-0.43%)
Jan 09, 2017 103.62 103.87 102.02 102.80 1,494,302 -1.24(-1.19%)
Jan 06, 2017 104.89 105.23 103.69 104.04 1,262,269 -1.20(-1.14%)
Jan 05, 2017 102.29 105.32 101.77 105.24 2,819,820 +2.73(+2.66%)
Jan 04, 2017 99.43 103.43 99.13 102.51 2,490,728 +3.15(+3.17%)
Jan 03, 2017 98.89 99.39 98.03 99.36 1,412,826 +1.10(+1.12%)
Dec 30, 2016 98.26 98.26 98.26 0 -0.15(-0.15%)
Dec 29, 2016 96.21 98.75 96.10 98.41 1,184,532 +2.39(+2.49%)
Dec 28, 2016 96.65 96.91 95.50 96.02 875,755 -0.40(-0.41%)
Dec 27, 2016 96.64 97.18 96.00 96.42 509,950 +0.07(+0.07%)
Dec 23, 2016 96.35 96.35 96.35 0 +0.16(+0.17%)
Dec 22, 2016 95.16 96.52 94.62 96.19 815,749 +0.87(+0.91%)
Dec 21, 2016 95.85 97.84 95.27 95.32 1,171,794 -0.43(-0.45%)
Dec 20, 2016 96.59 98.14 95.36 95.75 1,537,474 -0.85(-0.88%)
Dec 19, 2016 96.04 96.63 94.89 96.60 1,079,610 +2.01(+2.12%)
Dec 16, 2016 95.12 96.59 94.21 94.59 3,071,589 +0.26(+0.28%)
Dec 15, 2016 94.18 96.02 93.39 94.33 1,289,563 -0.20(-0.21%)
Dec 14, 2016 97.00 97.09 94.40 94.53 1,433,262 -2.15(-2.22%)
Dec 13, 2016 96.47 97.21 94.86 96.68 1,882,184 +0.21(+0.22%)
Dec 12, 2016 93.75 96.92 93.75 96.47 2,111,972 +2.46(+2.62%)
Dec 09, 2016 94.75 95.70 93.43 94.01 1,211,364 -0.20(-0.21%)
Dec 08, 2016 92.90 94.45 92.41 94.21 1,596,458 +1.96(+2.12%)
Dec 07, 2016 90.15 92.49 90.12 92.25 1,156,203 +2.52(+2.81%)
Dec 06, 2016 90.17 91.47 89.50 89.73 1,575,375 -0.11(-0.12%)
Dec 05, 2016 89.19 90.26 89.10 89.84 984,452 +0.74(+0.83%)
Dec 02, 2016 88.66 90.82 88.65 89.10 1,218,285 +0.46(+0.52%)
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.