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 )

144.43 +0.69 (+0.48%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 39.47 39.61 38.12 38.40 8,770,080 +0.22(+0.57%)
Nov 29, 2011 38.48 38.68 37.97 38.18 2,068,340 -0.12(-0.32%)
Nov 28, 2011 38.71 38.71 37.93 38.30 2,508,004 +0.68(+1.80%)
Nov 25, 2011 37.21 38.12 37.10 37.62 695,434 +0.47(+1.27%)
Nov 23, 2011 37.86 37.91 37.10 37.15 1,509,977 -0.99(-2.58%)
Nov 22, 2011 38.30 38.66 38.01 38.14 2,915,259 +0.02(+0.06%)
Nov 21, 2011 38.52 38.59 37.94 38.11 2,029,744 -1.10(-2.81%)
Nov 18, 2011 39.34 39.37 38.80 39.21 3,007,422 +0.36(+0.93%)
Nov 17, 2011 38.81 39.36 38.57 38.85 3,903,604 +0.04(+0.11%)
Nov 16, 2011 39.31 39.44 38.79 38.81 3,049,329 +0.11(+0.28%)
Nov 15, 2011 37.83 38.98 37.77 38.70 1,201,029 +0.74(+1.94%)
Nov 14, 2011 38.75 39.30 37.91 37.96 1,532,421 -0.86(-2.23%)
Nov 11, 2011 38.25 38.89 38.01 38.83 764,104 +0.86(+2.26%)
Nov 10, 2011 38.18 38.34 37.59 37.97 1,229,898 +0.28(+0.74%)
Nov 09, 2011 38.11 38.83 37.60 37.69 1,577,293 -1.34(-3.44%)
Nov 08, 2011 38.81 39.14 38.20 39.03 1,558,539 +0.42(+1.10%)
Nov 07, 2011 38.49 38.71 37.97 38.61 852,960 +0.15(+0.38%)
Nov 04, 2011 37.71 38.48 37.51 38.46 1,437,130 +0.58(+1.53%)
Nov 03, 2011 38.35 38.35 37.11 37.88 1,978,419 +0.11(+0.30%)
Nov 02, 2011 37.74 38.25 37.36 37.77 3,172,007 +0.57(+1.53%)
Nov 01, 2011 36.81 37.70 36.74 37.20 2,914,523 -0.49(-1.30%)
Oct 31, 2011 37.90 38.42 37.24 37.69 2,721,998 -0.08(-0.22%)
Oct 28, 2011 37.72 38.29 37.34 37.77 1,960,189 -0.34(-0.89%)
Oct 27, 2011 39.31 39.31 36.88 38.11 3,447,996 +1.35(+3.67%)
Oct 26, 2011 37.62 38.03 36.40 36.76 3,287,164 -0.60(-1.62%)
Oct 25, 2011 38.31 38.31 37.31 37.37 1,807,314 -0.99(-2.59%)
Oct 24, 2011 36.89 38.45 36.67 38.36 2,313,013 +1.61(+4.38%)
Oct 21, 2011 36.37 36.79 36.08 36.75 1,765,971 +0.82(+2.29%)
Oct 20, 2011 35.56 36.01 35.27 35.93 1,703,583 +0.37(+1.04%)
Oct 19, 2011 35.54 35.86 35.36 35.56 2,345,272 -0.07(-0.19%)
Oct 18, 2011 34.24 35.81 34.24 35.63 1,960,669 +1.50(+4.39%)
Oct 17, 2011 34.42 34.42 33.98 34.13 1,923,712 -0.42(-1.22%)
Oct 14, 2011 34.21 34.61 34.04 34.55 2,046,420 +0.63(+1.87%)
Oct 13, 2011 34.22 34.23 33.46 33.92 2,024,379 -0.36(-1.04%)
Oct 12, 2011 33.88 34.77 33.71 34.27 1,697,557 +0.70(+2.07%)
Oct 11, 2011 34.98 34.98 33.54 33.58 2,615,968 -1.69(-4.78%)
Oct 10, 2011 33.76 35.31 33.69 35.26 1,876,876 +2.00(+6.00%)
Oct 07, 2011 34.47 34.51 33.24 33.27 1,928,752 -1.03(-3.00%)
Oct 06, 2011 33.85 34.37 33.58 34.30 1,929,778 +0.96(+2.87%)
Oct 05, 2011 33.58 33.58 31.88 33.34 2,583,059 -0.30(-0.90%)
Oct 04, 2011 31.89 33.67 31.29 33.64 3,496,181 +1.25(+3.86%)
Oct 03, 2011 33.46 33.62 32.17 32.39 2,933,801 -0.96(-2.88%)
Sep 30, 2011 32.93 33.69 32.76 33.35 3,084,555 -0.02(-0.07%)
Sep 29, 2011 33.21 33.40 32.69 33.38 1,723,961 +0.66(+2.01%)
Sep 28, 2011 33.77 33.90 32.66 32.72 1,855,291 -0.84(-2.50%)
Sep 27, 2011 34.01 34.27 33.35 33.56 1,838,894 +0.18(+0.53%)
Sep 26, 2011 32.62 33.42 32.11 33.38 2,074,932 +1.05(+3.23%)
Sep 23, 2011 31.90 32.36 31.62 32.34 1,772,657 +0.47(+1.48%)
Sep 22, 2011 31.93 32.42 31.29 31.87 2,535,614 -0.53(-1.64%)
Sep 21, 2011 33.70 33.77 32.37 32.40 2,203,093 -1.24(-3.69%)
Sep 20, 2011 33.74 34.03 33.45 33.64 2,535,906 -0.13(-0.39%)
Sep 19, 2011 34.01 34.19 33.73 33.77 2,298,390 -0.82(-2.36%)
Sep 16, 2011 34.16 34.61 33.96 34.59 2,916,845 +0.21(+0.62%)
Sep 15, 2011 34.47 34.59 34.16 34.38 2,119,615 +0.08(+0.25%)
Sep 14, 2011 34.56 34.56 34.00 34.29 2,461,083 +0.00(+0.00%)
Sep 13, 2011 33.93 34.40 33.75 34.29 2,230,394 +0.26(+0.76%)
Sep 12, 2011 33.91 34.31 33.38 34.03 2,380,986 -0.14(-0.42%)
Sep 09, 2011 35.01 35.40 33.97 34.17 1,762,265 -1.33(-3.74%)
Sep 08, 2011 35.47 35.93 35.29 35.50 2,082,084 -0.16(-0.44%)
Sep 07, 2011 34.79 35.69 34.31 35.66 1,504,224 +1.41(+4.12%)
Sep 06, 2011 33.78 34.60 33.62 34.25 1,478,201 -0.32(-0.92%)
Sep 02, 2011 34.65 35.21 34.53 34.56 2,230,440 -0.82(-2.31%)
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.