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 )

136.29 +0.54 (+0.40%)
Streaming Delayed Price Updated: 10:08 AM EDT, Apr 18, 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 (%)
Jul 29, 2005 10.67 10.73 10.59 10.69 526,943 +0.01(+0.11%)
Jul 28, 2005 10.42 10.68 10.32 10.67 340,129 +0.21(+2.00%)
Jul 27, 2005 10.49 10.52 10.32 10.47 857,325 +0.01(+0.11%)
Jul 26, 2005 10.42 10.49 10.27 10.45 748,852 +0.06(+0.54%)
Jul 25, 2005 10.18 10.42 10.16 10.40 842,436 +0.12(+1.21%)
Jul 22, 2005 10.29 10.32 10.21 10.27 1,261,439 +0.01(+0.05%)
Jul 21, 2005 10.24 10.38 10.16 10.27 3,354,503 +0.23(+2.25%)
Jul 20, 2005 9.823 10.18 9.823 10.04 714,998 +0.19(+1.95%)
Jul 19, 2005 9.789 9.902 9.761 9.851 69,302 +0.02(+0.23%)
Jul 18, 2005 9.727 9.941 9.648 9.828 675,650 +0.10(+1.04%)
Jul 15, 2005 9.919 9.919 9.608 9.727 1,222,623 -0.21(-2.10%)
Jul 14, 2005 10.07 10.09 9.845 9.935 461,718 -0.21(-2.06%)
Jul 13, 2005 10.16 10.21 10.12 10.14 57,781 -0.03(-0.28%)
Jul 12, 2005 10.12 10.40 10.12 10.17 167,140 +0.08(+0.78%)
Jul 11, 2005 10.12 10.20 10.00 10.09 104,750 +0.02(+0.22%)
Jul 08, 2005 9.868 10.16 9.766 10.07 61,680 +0.21(+2.18%)
Jul 07, 2005 9.761 9.913 9.676 9.857 38,284 -0.03(-0.29%)
Jul 06, 2005 9.930 10.07 9.885 9.885 133,995 -0.07(-0.74%)
Jul 05, 2005 10.01 10.14 9.902 9.958 77,278 -0.06(-0.56%)
Jul 01, 2005 9.789 10.23 9.755 10.01 65,757 +0.21(+2.13%)
Jun 30, 2005 9.738 9.868 9.732 9.806 45,728 +0.10(+0.99%)
Jun 29, 2005 9.535 9.732 9.501 9.710 42,183 +0.12(+1.24%)
Jun 28, 2005 9.462 9.721 9.462 9.591 81,531 +0.17(+1.80%)
Jun 27, 2005 9.761 9.868 9.422 9.422 188,232 -0.24(-2.51%)
Jun 24, 2005 9.315 9.704 9.270 9.665 900,395 +0.34(+3.63%)
Jun 23, 2005 9.196 9.670 9.174 9.326 407,836 +0.13(+1.41%)
Jun 22, 2005 9.315 9.422 9.174 9.196 151,542 -0.05(-0.49%)
Jun 21, 2005 8.976 9.422 8.976 9.242 233,783 +0.21(+2.37%)
Jun 20, 2005 9.055 9.095 8.965 9.027 49,096 -0.06(-0.62%)
Jun 17, 2005 9.174 9.179 8.971 9.084 335,166 -0.10(-1.11%)
Jun 16, 2005 9.140 9.332 9.100 9.185 125,665 +0.02(+0.18%)
Jun 15, 2005 8.931 9.168 8.914 9.168 192,840 +0.29(+3.31%)
Jun 14, 2005 8.779 9.027 8.751 8.875 110,422 +0.05(+0.51%)
Jun 13, 2005 8.897 9.022 8.542 8.830 391,175 -0.19(-2.13%)
Jun 10, 2005 9.027 9.055 8.999 9.022 392,061 -0.01(-0.06%)
Jun 09, 2005 8.886 9.067 8.717 9.027 262,851 +0.12(+1.39%)
Jun 08, 2005 8.660 8.971 8.660 8.903 131,159 +0.30(+3.54%)
Jun 07, 2005 8.610 8.660 8.514 8.598 160,582 +0.02(+0.26%)
Jun 06, 2005 8.587 8.677 8.452 8.576 147,998 +0.02(+0.20%)
Jun 03, 2005 8.604 8.694 8.486 8.559 77,455 +0.01(+0.07%)
Jun 02, 2005 8.491 8.632 8.407 8.553 67,529 +0.06(+0.73%)
Jun 01, 2005 8.486 8.570 8.452 8.491 81,354 +0.03(+0.33%)
May 31, 2005 8.576 8.576 8.378 8.463 43,601 -0.07(-0.86%)
May 27, 2005 8.514 8.570 8.463 8.536 83,304 +0.04(+0.46%)
May 26, 2005 8.519 8.548 8.480 8.497 80,468 +0.03(+0.33%)
May 25, 2005 8.474 8.565 8.435 8.469 59,021 -0.03(-0.33%)
May 24, 2005 8.536 8.593 8.418 8.497 285,006 -0.10(-1.12%)
May 23, 2005 8.457 8.711 8.418 8.593 127,969 +0.14(+1.60%)
May 20, 2005 8.322 8.469 8.294 8.457 83,481 +0.16(+1.90%)
May 19, 2005 8.265 8.322 8.265 8.299 145,516 +0.06(+0.75%)
May 18, 2005 8.192 8.322 8.181 8.237 207,906 +0.07(+0.90%)
May 17, 2005 8.322 8.322 8.108 8.164 265,864 -0.05(-0.62%)
May 16, 2005 8.079 8.294 7.786 8.215 148,706 +0.14(+1.68%)
May 13, 2005 8.181 8.181 8.012 8.079 143,035 -0.10(-1.24%)
May 12, 2005 8.209 8.237 8.091 8.181 131,868 -0.06(-0.68%)
May 11, 2005 8.395 8.395 8.175 8.237 55,831 -0.16(-1.88%)
May 10, 2005 8.480 8.480 8.141 8.395 122,652 -0.06(-0.67%)
May 09, 2005 8.249 8.452 8.232 8.452 25,877 +0.18(+2.18%)
May 06, 2005 8.435 8.514 8.124 8.271 70,365 -0.14(-1.61%)
May 05, 2005 8.435 8.536 8.367 8.407 109,181 +0.01(+0.07%)
May 04, 2005 8.226 8.429 8.181 8.401 384,263 +0.17(+2.13%)
May 03, 2005 8.079 8.226 8.079 8.226 65,934 +0.11(+1.32%)
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.