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 )

144.24 +0.50 (+0.35%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 82.92 83.35 82.29 83.28 1,577,356 +0.60(+0.73%)
Jun 29, 2016 82.08 82.75 81.77 82.68 2,115,312 +1.19(+1.46%)
Jun 28, 2016 80.04 81.81 79.86 81.49 2,980,140 +1.93(+2.42%)
Jun 27, 2016 78.97 79.74 78.32 79.56 1,918,778 +0.41(+0.51%)
Jun 24, 2016 78.58 80.09 77.94 79.16 2,976,364 -0.94(-1.17%)
Jun 23, 2016 80.08 80.52 79.47 80.10 1,759,199 +0.27(+0.34%)
Jun 22, 2016 79.47 79.94 79.27 79.83 1,586,466 +0.35(+0.44%)
Jun 21, 2016 78.28 79.66 78.28 79.48 1,750,919 +1.23(+1.57%)
Jun 20, 2016 78.57 79.18 78.22 78.25 2,087,700 +0.22(+0.28%)
Jun 17, 2016 77.64 78.33 76.66 78.02 5,136,002 +0.34(+0.43%)
Jun 16, 2016 76.58 77.74 76.47 77.69 2,088,802 +1.02(+1.33%)
Jun 15, 2016 76.82 76.99 76.41 76.67 2,276,570 -0.02(-0.02%)
Jun 14, 2016 76.57 77.05 76.01 76.69 2,305,288 +0.09(+0.12%)
Jun 13, 2016 77.93 77.93 76.47 76.60 2,534,655 -0.92(-1.18%)
Jun 10, 2016 77.58 78.02 77.03 77.51 1,992,117 -0.39(-0.51%)
Jun 09, 2016 77.71 78.09 77.38 77.91 1,608,155 +0.18(+0.23%)
Jun 08, 2016 77.10 77.79 76.53 77.72 1,821,717 +0.41(+0.53%)
Jun 07, 2016 75.51 77.68 75.51 77.32 3,221,015 +1.81(+2.40%)
Jun 06, 2016 74.51 75.66 74.44 75.51 3,762,462 +0.93(+1.25%)
Jun 03, 2016 73.86 74.72 73.43 74.57 1,989,382 +0.99(+1.35%)
Jun 02, 2016 72.27 73.66 72.14 73.58 2,356,685 +1.17(+1.61%)
Jun 01, 2016 72.27 72.51 71.47 72.41 2,819,552 +0.11(+0.15%)
May 31, 2016 71.87 72.55 71.44 72.31 3,589,029 +0.60(+0.83%)
May 27, 2016 71.80 71.71 71.71 71.71 2,161,564 -0.11(-0.15%)
May 26, 2016 71.94 72.01 71.53 71.82 1,502,105 -0.21(-0.29%)
May 25, 2016 71.38 72.28 70.70 72.03 2,005,677 +0.69(+0.97%)
May 24, 2016 71.72 72.23 70.94 71.34 2,166,957 -0.04(-0.05%)
May 23, 2016 71.18 71.40 70.66 71.38 1,746,842 +0.36(+0.50%)
May 20, 2016 70.73 71.34 70.37 71.02 2,453,242 +0.80(+1.14%)
May 19, 2016 70.34 70.56 68.85 70.22 3,422,915 -0.66(-0.93%)
May 18, 2016 71.95 72.03 70.34 70.88 7,318,506 -1.40(-1.94%)
May 17, 2016 72.19 72.43 70.72 72.28 44,591,256 -1.42(-1.92%)
May 16, 2016 73.90 74.61 72.69 73.69 6,351,145 +2.18(+3.05%)
May 13, 2016 71.88 71.94 70.70 71.51 1,265,284 -0.20(-0.29%)
May 12, 2016 70.65 72.02 70.34 71.72 1,134,208 +1.26(+1.78%)
May 11, 2016 70.62 71.02 70.08 70.46 1,177,983 -0.47(-0.66%)
May 10, 2016 70.60 70.94 70.27 70.93 1,478,813 +0.36(+0.50%)
May 09, 2016 69.90 70.64 69.47 70.57 1,459,058 +0.74(+1.06%)
May 06, 2016 69.09 70.17 68.83 69.83 1,420,876 +0.55(+0.80%)
May 05, 2016 69.18 69.88 68.77 69.28 1,136,612 +0.01(+0.01%)
May 04, 2016 67.30 69.38 67.30 69.27 1,210,146 +1.60(+2.36%)
May 03, 2016 67.59 67.80 67.04 67.67 1,116,808 -0.12(-0.18%)
May 02, 2016 66.95 67.88 66.68 67.79 1,287,024 +1.14(+1.72%)
Apr 29, 2016 68.68 69.32 66.04 66.65 1,516,367 -0.04(-0.06%)
Apr 28, 2016 66.13 66.98 66.09 66.69 1,340,393 +0.31(+0.47%)
Apr 27, 2016 66.21 66.61 65.85 66.38 918,162 +0.12(+0.18%)
Apr 26, 2016 66.43 66.85 65.93 66.26 1,390,252 +0.04(+0.06%)
Apr 25, 2016 65.68 66.22 65.51 66.22 1,125,089 +0.94(+1.44%)
Apr 22, 2016 64.94 65.61 64.93 65.28 999,899 +0.42(+0.64%)
Apr 21, 2016 65.98 66.21 64.77 64.86 1,303,822 -1.09(-1.65%)
Apr 20, 2016 67.28 67.35 65.85 65.95 1,053,943 -1.25(-1.86%)
Apr 19, 2016 67.33 67.34 66.70 67.20 906,113 +0.27(+0.41%)
Apr 18, 2016 66.44 67.08 65.64 66.93 1,049,757 +0.29(+0.43%)
Apr 15, 2016 66.19 67.35 65.94 66.64 1,896,498 +0.26(+0.39%)
Apr 14, 2016 67.60 67.60 65.69 66.38 2,563,960 -1.16(-1.72%)
Apr 13, 2016 69.49 69.57 67.28 67.54 1,623,585 -1.70(-2.45%)
Apr 12, 2016 68.62 69.33 68.39 69.24 1,446,166 +0.75(+1.10%)
Apr 11, 2016 68.66 69.04 68.18 68.49 723,343 -0.10(-0.14%)
Apr 08, 2016 68.43 68.84 68.00 68.59 1,495,483 +0.36(+0.52%)
Apr 07, 2016 67.82 68.61 67.69 68.23 1,529,791 +0.07(+0.10%)
Apr 06, 2016 67.01 68.24 66.60 68.16 1,564,996 +0.86(+1.28%)
Apr 05, 2016 67.53 68.19 67.16 67.30 1,535,488 -0.45(-0.66%)
Apr 04, 2016 67.78 68.14 67.25 67.75 1,191,990 -0.02(-0.03%)
Apr 01, 2016 66.73 67.84 66.73 67.77 1,335,267 +0.73(+1.10%)
Mar 31, 2016 66.83 67.10 66.53 67.04 1,232,778 +0.12(+0.18%)
Mar 30, 2016 66.98 67.68 66.81 66.91 849,663 -0.08(-0.12%)
Mar 29, 2016 65.99 67.00 65.70 67.00 1,436,525 +1.14(+1.73%)
Mar 28, 2016 65.41 66.13 65.36 65.86 1,107,283 +0.59(+0.91%)
Mar 24, 2016 65.88 65.27 65.27 65.27 1,662,721 -0.73(-1.10%)
Mar 23, 2016 66.01 66.71 65.42 66.00 1,512,183 -0.01(-0.01%)
Mar 22, 2016 65.41 66.84 65.26 66.01 1,641,112 +0.50(+0.76%)
Mar 21, 2016 66.32 66.50 65.16 65.51 1,521,536 -1.49(-2.23%)
Mar 18, 2016 66.66 67.10 66.29 67.00 2,078,655 +0.02(+0.03%)
Mar 17, 2016 65.75 67.20 65.58 66.98 1,892,658 +1.02(+1.54%)
Mar 16, 2016 65.44 66.23 65.04 65.96 1,147,237 +0.36(+0.54%)
Mar 15, 2016 64.21 65.94 64.07 65.60 1,586,238 +1.14(+1.77%)
Mar 14, 2016 64.66 64.98 64.16 64.46 1,332,195 -0.37(-0.57%)
Mar 11, 2016 64.19 65.01 63.67 64.83 1,900,265 +0.93(+1.46%)
Mar 10, 2016 64.42 64.58 63.34 63.90 2,302,585 -0.31(-0.49%)
Mar 09, 2016 62.90 64.33 62.53 64.21 2,552,519 +1.28(+2.04%)
Mar 08, 2016 61.97 62.98 61.69 62.93 2,114,258 +1.10(+1.78%)
Mar 07, 2016 61.08 61.86 61.05 61.83 1,536,135 +0.43(+0.71%)
Mar 04, 2016 61.40 61.67 60.50 61.40 2,156,176 -0.28(-0.46%)
Mar 03, 2016 61.97 61.98 60.74 61.68 1,602,356 -0.09(-0.15%)
Mar 02, 2016 61.08 61.88 60.66 61.77 1,663,510 +0.49(+0.81%)
Mar 01, 2016 59.48 61.28 59.18 61.28 2,633,547 +1.99(+3.36%)
Feb 29, 2016 59.30 59.85 58.94 59.28 3,668,511 +0.09(+0.15%)
Feb 26, 2016 61.19 61.32 57.68 59.19 3,581,620 -2.17(-3.54%)
Feb 25, 2016 61.03 61.63 60.64 61.37 1,741,197 +1.01(+1.68%)
Feb 24, 2016 60.42 60.79 59.09 60.35 1,689,370 -0.37(-0.62%)
Feb 23, 2016 61.10 61.85 60.53 60.73 1,553,063 -0.43(-0.70%)
Feb 22, 2016 61.52 62.00 61.04 61.16 1,367,177 +0.11(+0.18%)
Feb 19, 2016 59.99 61.53 59.84 61.04 1,540,273 +1.14(+1.90%)
Feb 18, 2016 59.80 60.39 59.23 59.90 1,816,592 +0.10(+0.16%)
Feb 17, 2016 60.60 61.07 59.69 59.81 1,573,015 -0.47(-0.78%)
Feb 16, 2016 59.76 60.55 59.30 60.28 1,370,216 +0.87(+1.46%)
Feb 12, 2016 58.56 59.41 59.41 59.41 1,344,881 +1.62(+2.80%)
Feb 11, 2016 57.85 58.40 57.30 57.79 2,277,994 -0.64(-1.09%)
Feb 10, 2016 58.07 58.89 57.36 58.43 2,197,255 +0.58(+1.01%)
Feb 09, 2016 58.24 58.77 57.25 57.84 2,574,111 -1.00(-1.71%)
Feb 08, 2016 60.79 60.95 58.27 58.85 3,594,082 -2.45(-4.00%)
Feb 05, 2016 60.73 61.66 60.36 61.30 1,773,646 +0.31(+0.50%)
Feb 04, 2016 60.27 61.46 59.87 60.99 1,419,625 +0.39(+0.64%)
Feb 03, 2016 59.94 60.72 59.88 60.60 2,400,105 +0.92(+1.55%)
Feb 02, 2016 59.60 60.04 59.03 59.68 1,448,483 -0.02(-0.03%)
Feb 01, 2016 59.98 60.08 59.04 59.69 2,114,652 -0.34(-0.57%)
Jan 29, 2016 59.81 60.18 58.97 60.04 3,178,033 +0.46(+0.77%)
Jan 28, 2016 58.13 60.58 57.79 59.58 2,986,672 +1.82(+3.15%)
Jan 27, 2016 58.55 58.76 57.36 57.76 2,149,042 -1.12(-1.90%)
Jan 26, 2016 56.88 58.88 56.78 58.88 2,904,000 +2.11(+3.71%)
Jan 25, 2016 56.06 57.29 55.70 56.77 1,968,249 +0.72(+1.28%)
Jan 22, 2016 54.85 56.12 54.75 56.05 1,370,517 +1.69(+3.12%)
Jan 21, 2016 54.68 55.14 53.88 54.36 2,051,000 -0.11(-0.19%)
Jan 20, 2016 55.70 55.70 52.40 54.46 2,873,644 -1.84(-3.28%)
Jan 19, 2016 57.52 57.94 56.24 56.30 2,338,379 -0.91(-1.60%)
Jan 15, 2016 57.97 57.22 57.22 57.22 2,492,759 -1.53(-2.60%)
Jan 14, 2016 58.44 59.03 57.96 58.75 2,496,838 +0.55(+0.94%)
Jan 13, 2016 58.64 58.89 58.04 58.20 1,504,471 -0.34(-0.58%)
Jan 12, 2016 59.45 59.63 58.41 58.54 2,631,298 -0.39(-0.66%)
Jan 11, 2016 57.82 59.19 57.77 58.93 2,668,940 +1.17(+2.02%)
Jan 08, 2016 57.74 58.23 57.57 57.76 1,996,554 +0.19(+0.34%)
Jan 07, 2016 57.19 57.76 57.06 57.56 1,799,838 -0.16(-0.29%)
Jan 06, 2016 56.91 57.98 56.84 57.73 1,848,586 +0.53(+0.93%)
Jan 05, 2016 57.12 57.30 56.59 57.20 1,793,303 +0.07(+0.12%)
Jan 04, 2016 56.12 57.43 56.12 57.13 2,454,282 +0.43(+0.77%)
Dec 31, 2015 57.62 56.69 56.69 56.69 1,001,692 -0.98(-1.70%)
Dec 30, 2015 57.58 57.92 57.49 57.68 1,213,185 -0.06(-0.10%)
Dec 29, 2015 57.27 57.77 57.14 57.74 1,472,040 +0.68(+1.20%)
Dec 28, 2015 56.53 57.09 56.43 57.05 2,426,709 +0.40(+0.71%)
Dec 24, 2015 56.79 56.65 56.65 56.65 458,697 -0.18(-0.32%)
Dec 23, 2015 56.60 56.96 56.06 56.83 1,463,819 +0.40(+0.72%)
Dec 22, 2015 56.38 56.83 56.25 56.42 1,760,465 +0.05(+0.09%)
Dec 21, 2015 56.41 56.83 55.96 56.37 2,182,982 +0.29(+0.52%)
Dec 18, 2015 55.38 56.44 55.38 56.08 5,396,156 +0.70(+1.26%)
Dec 17, 2015 54.57 55.78 54.38 55.38 1,668,849 +0.98(+1.81%)
Dec 16, 2015 53.14 54.54 53.07 54.40 1,737,157 +1.48(+2.81%)
Dec 15, 2015 53.22 53.46 52.81 52.92 1,448,800 -0.08(-0.14%)
Dec 14, 2015 52.40 53.04 52.32 52.99 1,493,639 +0.54(+1.03%)
Dec 11, 2015 51.97 52.68 51.73 52.45 1,720,831 +0.32(+0.62%)
Dec 10, 2015 52.94 53.26 52.08 52.13 2,007,189 -0.81(-1.54%)
Dec 09, 2015 53.25 53.51 52.68 52.94 813,976 -0.47(-0.89%)
Dec 08, 2015 53.33 53.86 53.03 53.42 864,257 -0.03(-0.06%)
Dec 07, 2015 53.95 53.99 53.15 53.45 795,023 -0.57(-1.06%)
Dec 04, 2015 52.98 54.14 52.80 54.02 1,321,445 +1.05(+1.99%)
Dec 03, 2015 53.40 53.58 52.59 52.97 1,373,822 -0.43(-0.80%)
Dec 02, 2015 53.77 54.07 53.36 53.40 1,147,851 -0.53(-0.98%)
Dec 01, 2015 53.74 54.11 53.51 53.92 841,991 +0.51(+0.96%)
Nov 30, 2015 53.53 53.90 53.24 53.41 1,508,788 -0.04(-0.08%)
Nov 27, 2015 53.04 53.73 53.04 53.45 412,784 +0.32(+0.60%)
Nov 25, 2015 53.24 53.14 53.14 53.14 565,699 -0.06(-0.11%)
Nov 24, 2015 53.27 53.41 52.97 53.20 697,559 -0.44(-0.81%)
Nov 23, 2015 53.78 54.04 53.56 53.63 832,432 -0.17(-0.32%)
Nov 20, 2015 52.97 53.96 52.84 53.80 890,963 +0.98(+1.85%)
Nov 19, 2015 52.96 53.12 52.46 52.83 1,314,779 -0.31(-0.59%)
Nov 18, 2015 53.22 53.30 52.73 53.14 1,106,071 +0.07(+0.14%)
Nov 17, 2015 52.82 53.28 52.60 53.06 708,938 +0.07(+0.13%)
Nov 16, 2015 52.80 53.18 52.52 53.00 893,907 +0.24(+0.46%)
Nov 13, 2015 53.60 53.72 52.62 52.75 974,055 -0.61(-1.15%)
Nov 12, 2015 54.03 54.14 53.29 53.37 1,108,732 -0.76(-1.41%)
Nov 11, 2015 53.86 54.25 53.52 54.13 767,507 +0.37(+0.69%)
Nov 10, 2015 53.23 54.06 53.14 53.76 1,155,478 +0.53(+0.99%)
Nov 09, 2015 53.38 53.38 52.61 53.23 1,390,269 -0.23(-0.43%)
Nov 06, 2015 54.22 54.43 52.83 53.46 3,622,805 -1.27(-2.31%)
Nov 05, 2015 54.44 55.17 54.41 54.73 2,187,339 +0.18(+0.33%)
Nov 04, 2015 54.94 55.13 54.34 54.55 1,334,768 -0.21(-0.39%)
Nov 03, 2015 55.31 55.55 54.77 54.77 1,991,980 -0.73(-1.31%)
Nov 02, 2015 54.71 55.70 54.47 55.49 2,185,987 +0.71(+1.30%)
Oct 30, 2015 52.74 54.90 52.69 54.78 2,531,261 +1.56(+2.94%)
Oct 29, 2015 53.42 53.86 52.76 53.22 2,193,450 -0.50(-0.94%)
Oct 28, 2015 53.92 54.29 52.95 53.72 1,662,682 -0.27(-0.49%)
Oct 27, 2015 54.10 54.45 53.31 53.99 1,928,494 -0.43(-0.79%)
Oct 26, 2015 54.41 54.64 54.14 54.42 890,822 +0.06(+0.11%)
Oct 23, 2015 54.08 54.38 53.65 54.36 1,091,832 +0.34(+0.63%)
Oct 22, 2015 53.19 54.21 53.12 54.02 1,766,008 +1.00(+1.89%)
Oct 21, 2015 53.53 53.85 52.96 53.02 1,331,609 -0.50(-0.93%)
Oct 20, 2015 53.03 53.59 52.83 53.51 1,396,415 +0.50(+0.95%)
Oct 19, 2015 52.66 53.16 52.50 53.01 1,305,178 +0.30(+0.56%)
Oct 16, 2015 52.86 53.16 52.48 52.71 1,465,732 -0.04(-0.07%)
Oct 15, 2015 52.08 52.84 52.08 52.75 1,271,064 +0.72(+1.38%)
Oct 14, 2015 52.34 52.48 51.75 52.03 1,637,840 -0.16(-0.31%)
Oct 13, 2015 51.54 52.48 51.48 52.20 1,802,847 +0.39(+0.74%)
Oct 12, 2015 51.43 51.97 51.26 51.81 1,371,833 +0.50(+0.98%)
Oct 09, 2015 51.17 51.41 50.87 51.31 1,645,793 +0.14(+0.28%)
Oct 08, 2015 51.11 51.20 50.57 51.17 1,495,758 +0.31(+0.61%)
Oct 07, 2015 49.90 51.05 49.79 50.85 7,489,678 +0.99(+1.98%)
Oct 06, 2015 48.77 49.92 48.13 49.87 2,000,873 +1.17(+2.40%)
Oct 05, 2015 48.68 49.03 48.37 48.70 3,900,733 +0.01(+0.03%)
Oct 02, 2015 47.85 48.83 47.48 48.68 3,511,000 +0.73(+1.51%)
Oct 01, 2015 48.46 48.53 47.70 47.96 1,472,363 -0.42(-0.87%)
Sep 30, 2015 47.44 48.51 47.19 48.38 1,634,351 +1.33(+2.82%)
Sep 29, 2015 47.01 47.45 46.44 47.06 2,913,329 +0.50(+1.08%)
Sep 28, 2015 47.14 47.26 46.23 46.55 1,144,571 -0.84(-1.77%)
Sep 25, 2015 47.39 47.62 47.07 47.39 1,053,515 +0.05(+0.11%)
Sep 24, 2015 47.47 47.70 46.91 47.34 1,250,337 -0.18(-0.37%)
Sep 23, 2015 47.52 47.76 47.17 47.51 1,275,910 +0.16(+0.33%)
Sep 22, 2015 47.70 47.94 47.10 47.36 1,281,833 -0.76(-1.59%)
Sep 21, 2015 47.98 48.40 47.95 48.12 1,006,859 +0.19(+0.39%)
Sep 18, 2015 47.23 48.48 47.23 47.94 1,994,788 +0.19(+0.40%)
Sep 17, 2015 47.22 48.37 46.83 47.74 1,067,309 +0.39(+0.83%)
Sep 16, 2015 46.60 47.51 46.54 47.35 839,983 +0.69(+1.48%)
Sep 15, 2015 46.21 46.95 46.03 46.66 1,126,880 +0.44(+0.96%)
Sep 14, 2015 45.92 46.40 45.71 46.22 1,108,960 +0.51(+1.12%)
Sep 11, 2015 45.11 45.90 44.93 45.71 1,113,612 +0.60(+1.33%)
Sep 10, 2015 45.05 45.58 44.93 45.11 1,236,498 +0.04(+0.10%)
Sep 09, 2015 46.39 46.48 45.00 45.06 1,450,934 -1.19(-2.57%)
Sep 08, 2015 45.99 46.31 45.36 46.25 1,843,793 +0.85(+1.88%)
Sep 04, 2015 45.87 45.40 45.40 45.40 1,391,959 -0.77(-1.66%)
Sep 03, 2015 46.39 46.79 45.95 46.17 2,177,277 +0.47(+1.04%)
Sep 02, 2015 45.52 45.71 45.24 45.69 1,264,466 +0.75(+1.67%)
Sep 01, 2015 45.89 46.10 44.63 44.94 1,951,637 -1.31(-2.84%)
Aug 31, 2015 47.49 47.49 46.18 46.25 2,061,170 -1.23(-2.60%)
Aug 28, 2015 47.28 47.60 47.12 47.49 1,220,495 +0.23(+0.49%)
Aug 27, 2015 46.52 47.81 46.09 47.25 1,338,248 +1.03(+2.23%)
Aug 26, 2015 45.74 46.39 45.32 46.22 1,836,533 +1.08(+2.39%)
Aug 25, 2015 47.02 47.06 45.09 45.14 2,334,293 -0.79(-1.72%)
Aug 24, 2015 46.38 47.43 45.39 45.93 2,612,903 -2.24(-4.65%)
Aug 21, 2015 48.41 49.09 48.07 48.18 1,977,112 -0.53(-1.08%)
Aug 20, 2015 48.69 49.10 48.53 48.70 998,426 -0.18(-0.36%)
Aug 19, 2015 48.81 49.09 48.65 48.88 917,815 -0.19(-0.39%)
Aug 18, 2015 48.98 49.10 48.76 49.07 928,386 +0.06(+0.12%)
Aug 17, 2015 48.79 49.02 48.60 49.01 963,649 +0.21(+0.43%)
Aug 14, 2015 48.14 48.85 47.96 48.80 1,472,500 +0.52(+1.07%)
Aug 13, 2015 47.91 48.53 47.63 48.28 1,833,703 +0.37(+0.76%)
Aug 12, 2015 47.48 47.92 47.36 47.91 1,000,377 +0.23(+0.49%)
Aug 11, 2015 47.18 47.82 47.15 47.68 1,368,782 +0.37(+0.79%)
Aug 10, 2015 47.81 47.93 47.09 47.31 1,029,143 -0.37(-0.78%)
Aug 07, 2015 47.59 48.05 47.48 47.68 1,241,253 +0.05(+0.11%)
Aug 06, 2015 47.44 47.64 46.91 47.63 2,206,648 +0.14(+0.29%)
Aug 05, 2015 47.74 48.32 47.31 47.49 2,344,776 -0.23(-0.49%)
Aug 04, 2015 47.23 48.04 47.01 47.72 2,072,100 +0.50(+1.05%)
Aug 03, 2015 47.04 47.29 46.82 47.23 1,329,344 +0.28(+0.59%)
Jul 31, 2015 47.09 47.71 46.75 46.95 2,822,794 -0.27(-0.57%)
Jul 30, 2015 47.27 47.37 46.95 47.22 1,880,106 -0.10(-0.22%)
Jul 29, 2015 46.99 47.51 46.87 47.32 1,702,873 +0.27(+0.57%)
Jul 28, 2015 47.50 47.69 46.87 47.05 2,315,413 -0.44(-0.92%)
Jul 27, 2015 47.59 47.77 47.39 47.49 1,996,961 -0.14(-0.29%)
Jul 24, 2015 47.86 47.99 47.51 47.63 1,843,897 -0.07(-0.15%)
Jul 23, 2015 48.44 48.44 47.47 47.70 2,296,212 -0.73(-1.51%)
Jul 22, 2015 48.56 48.72 48.34 48.43 2,183,198 -0.15(-0.30%)
Jul 21, 2015 49.52 49.52 48.58 48.58 2,975,935 -0.94(-1.89%)
Jul 20, 2015 49.54 49.67 49.31 49.51 6,783,089 +0.04(+0.07%)
Jul 17, 2015 49.75 49.75 49.31 49.48 1,866,535 -0.22(-0.44%)
Jul 16, 2015 49.44 49.98 49.42 49.69 4,158,071 +0.36(+0.73%)
Jul 15, 2015 50.14 50.21 49.33 49.34 12,340,774 -1.02(-2.02%)
Jul 14, 2015 49.89 50.72 49.43 50.35 2,804,012 +0.37(+0.75%)
Jul 13, 2015 50.86 50.96 49.43 49.98 1,656,196 -0.52(-1.03%)
Jul 10, 2015 49.82 50.66 49.54 50.50 1,780,522 +0.88(+1.77%)
Jul 09, 2015 50.24 50.81 49.45 49.62 1,142,987 -0.63(-1.25%)
Jul 08, 2015 50.08 50.44 49.94 50.25 843,930 -0.18(-0.35%)
Jul 07, 2015 50.40 51.01 50.10 50.43 1,437,596 +0.15(+0.29%)
Jul 06, 2015 50.23 50.45 50.04 50.28 1,571,676 -0.06(-0.12%)
Jul 02, 2015 50.26 50.34 50.34 50.34 2,040,299 +0.33(+0.66%)
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.