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 (%)
Mar 29, 2018 105.38 105.38 105.38 0 +0.34(+0.32%)
Mar 28, 2018 103.35 105.26 103.31 105.04 1,035,345 +2.33(+2.27%)
Mar 27, 2018 102.44 104.36 101.31 102.71 1,055,378 +0.61(+0.60%)
Mar 26, 2018 103.03 103.34 101.02 102.10 979,282 -0.20(-0.20%)
Mar 23, 2018 103.33 104.29 102.01 102.30 1,603,784 -0.61(-0.59%)
Mar 22, 2018 102.98 104.92 102.38 102.91 1,394,223 -0.46(-0.45%)
Mar 21, 2018 104.78 105.30 102.99 103.37 1,308,374 -1.60(-1.52%)
Mar 20, 2018 104.82 105.47 104.45 104.97 882,317 +0.22(+0.21%)
Mar 19, 2018 106.31 106.37 104.00 104.75 1,269,508 -1.62(-1.52%)
Mar 16, 2018 105.12 106.61 104.84 106.37 1,502,637 +1.04(+0.99%)
Mar 15, 2018 105.68 105.89 104.68 105.33 839,446 -0.14(-0.13%)
Mar 14, 2018 105.70 104.57 105.47 1,605,967 -0.19(-0.18%)
Mar 13, 2018 104.72 105.95 104.66 105.66 1,425,115 +1.31(+1.26%)
Mar 12, 2018 103.67 105.12 103.53 104.35 1,670,190 +1.21(+1.17%)
Mar 09, 2018 103.75 104.17 101.90 103.14 1,162,812 -0.58(-0.56%)
Mar 08, 2018 103.03 103.82 102.14 103.72 1,257,351 +0.66(+0.64%)
Mar 07, 2018 103.09 103.06 1,699,507 +1.88(+1.86%)
Mar 06, 2018 100.37 101.90 100.17 101.18 1,059,729 +0.82(+0.82%)
Mar 05, 2018 97.54 100.79 97.47 100.36 1,153,172 +2.14(+2.18%)
Mar 02, 2018 98.47 98.49 96.56 98.22 1,461,590 -0.68(-0.69%)
Mar 01, 2018 100.05 101.24 98.43 98.90 1,298,020 -1.74(-1.73%)
Feb 28, 2018 100.91 101.62 99.62 100.64 1,629,875 +0.34(+0.34%)
Feb 27, 2018 101.59 102.35 99.27 100.30 2,287,901 -1.28(-1.26%)
Feb 26, 2018 102.49 102.93 101.06 101.58 1,300,886 -0.62(-0.61%)
Feb 23, 2018 101.25 102.77 100.25 102.20 1,441,224 +1.37(+1.36%)
Feb 22, 2018 101.25 100.83 2,092,337 +2.88(+2.94%)
Feb 21, 2018 99.55 99.55 97.04 97.95 2,908,511 -1.63(-1.64%)
Feb 20, 2018 101.41 102.43 99.37 99.58 1,999,864 -2.62(-2.56%)
Feb 16, 2018 102.20 102.20 102.20 0 -3.25(-3.08%)
Feb 15, 2018 105.44 105.78 103.08 105.45 2,392,442 +0.18(+0.17%)
Feb 14, 2018 104.89 105.56 103.10 105.27 1,726,302 +0.15(+0.14%)
Feb 13, 2018 104.83 105.60 103.34 105.12 1,618,028 +0.07(+0.07%)
Feb 12, 2018 102.81 105.05 100.00 105.05 2,390,141 +2.84(+2.78%)
Feb 09, 2018 99.50 102.92 98.28 102.21 1,987,962 +3.25(+3.28%)
Feb 08, 2018 104.17 104.49 98.91 98.96 2,088,750 -5.21(-5.00%)
Feb 07, 2018 104.23 106.70 103.91 104.17 1,335,659 -0.33(-0.32%)
Feb 06, 2018 103.36 105.08 101.10 104.50 2,110,346 -1.46(-1.38%)
Feb 05, 2018 107.25 107.99 104.57 105.96 1,378,917 -1.75(-1.62%)
Feb 02, 2018 106.72 108.03 105.40 107.71 1,562,448 -0.27(-0.25%)
Feb 01, 2018 111.96 112.23 107.45 107.98 1,784,921 -3.97(-3.55%)
Jan 31, 2018 106.75 112.07 106.75 111.95 2,538,117 +5.39(+5.06%)
Jan 30, 2018 107.02 107.70 106.86 106.56 1,471,023 -0.81(-0.75%)
Jan 29, 2018 112.43 112.43 107.31 107.37 1,413,176 -4.28(-3.83%)
Jan 26, 2018 111.63 112.05 110.98 111.65 1,375,496 +0.24(+0.22%)
Jan 25, 2018 110.74 111.89 110.62 111.41 1,157,085 +0.56(+0.51%)
Jan 24, 2018 111.11 111.42 110.25 110.85 1,021,704 -0.26(-0.23%)
Jan 23, 2018 109.48 111.64 108.62 111.11 1,445,450 +1.77(+1.62%)
Jan 22, 2018 107.39 109.35 107.11 109.34 1,566,281 +2.04(+1.90%)
Jan 19, 2018 107.24 107.50 106.10 107.30 1,467,535 +0.34(+0.32%)
Jan 18, 2018 106.26 107.57 105.90 106.96 1,827,397 -0.05(-0.05%)
Jan 17, 2018 107.10 107.83 104.52 107.01 2,366,230 -0.47(-0.44%)
Jan 16, 2018 106.51 109.73 106.48 107.48 1,889,444 +1.70(+1.61%)
Jan 12, 2018 105.78 105.78 105.78 0 -2.16(-2.00%)
Jan 11, 2018 109.84 109.99 107.23 107.94 1,714,596 -1.60(-1.46%)
Jan 10, 2018 112.71 109.85 109.54 1,650,456 -3.06(-2.72%)
Jan 09, 2018 114.26 114.55 112.50 112.60 947,279 -1.55(-1.36%)
Jan 08, 2018 113.00 114.70 112.99 114.15 834,724 +1.15(+1.02%)
Jan 05, 2018 112.88 113.71 112.59 113.00 1,066,944 +0.72(+0.64%)
Jan 04, 2018 113.51 113.81 112.01 112.28 1,458,468 -1.41(-1.24%)
Jan 03, 2018 113.19 115.08 113.10 113.69 1,472,822 +1.03(+0.91%)
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.