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 )

158.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2020 121.02 123.17 120.27 122.83 1,933,793 +1.71(+1.41%)
Jun 29, 2020 123.36 123.36 120.58 121.12 1,666,460 -0.40(-0.33%)
Jun 26, 2020 124.02 126.25 121.19 121.51 7,093,730 -2.14(-1.73%)
Jun 25, 2020 121.06 123.74 120.65 123.66 1,679,267 +2.64(+2.18%)
Jun 24, 2020 121.52 122.24 117.98 121.02 1,991,766 -1.63(-1.33%)
Jun 23, 2020 123.76 124.45 121.58 122.66 2,396,653 -0.17(-0.14%)
Jun 22, 2020 120.77 125.47 120.28 122.83 3,487,784 +1.95(+1.62%)
Jun 19, 2020 125.71 125.71 119.88 120.87 6,737,030 -2.86(-2.31%)
Jun 18, 2020 125.08 126.28 122.50 123.73 9,802,274 -2.02(-1.61%)
Jun 17, 2020 123.66 126.93 123.64 125.76 4,158,522 +2.58(+2.10%)
Jun 16, 2020 123.17 124.28 120.36 123.17 2,271,003 +2.58(+2.14%)
Jun 15, 2020 115.52 120.80 115.07 120.59 2,344,814 +3.04(+2.59%)
Jun 12, 2020 117.23 118.23 115.95 117.55 1,970,467 +2.76(+2.40%)
Jun 11, 2020 118.47 118.47 113.83 114.79 4,466,657 -3.73(-3.15%)
Jun 10, 2020 121.35 122.98 118.42 118.52 2,522,108 -2.74(-2.26%)
Jun 09, 2020 120.91 122.41 119.83 121.26 2,310,261 -0.10(-0.08%)
Jun 08, 2020 121.21 121.82 119.64 121.36 2,238,876 +0.27(+0.23%)
Jun 05, 2020 119.49 121.66 116.92 121.09 3,189,649 +3.70(+3.15%)
Jun 04, 2020 118.80 120.46 114.87 117.39 3,272,034 -2.17(-1.81%)
Jun 03, 2020 120.56 121.59 119.08 119.56 1,902,459 -0.44(-0.36%)
Jun 02, 2020 123.36 123.36 119.06 119.99 2,764,145 -2.09(-1.71%)
Jun 01, 2020 123.38 124.23 122.02 122.08 2,361,993 -0.96(-0.78%)
May 29, 2020 122.67 123.99 120.97 123.04 2,732,284 -2.13(-1.70%)
May 28, 2020 120.47 125.31 119.47 125.18 1,928,089 +5.77(+4.83%)
May 27, 2020 119.99 119.99 115.53 119.41 2,518,469 +0.84(+0.71%)
May 26, 2020 119.50 119.88 116.97 118.57 2,298,049 +2.17(+1.86%)
May 22, 2020 112.14 116.44 111.88 116.40 1,771,353 +4.34(+3.87%)
May 21, 2020 113.00 113.14 111.27 112.06 2,201,272 -1.71(-1.51%)
May 20, 2020 114.01 114.31 111.26 113.78 2,309,409 +1.15(+1.02%)
May 19, 2020 112.57 113.65 111.64 112.63 2,381,067 -0.02(-0.02%)
May 18, 2020 115.18 116.55 111.52 112.65 3,727,518 +0.57(+0.50%)
May 15, 2020 113.49 113.71 110.73 112.08 3,625,545 -1.67(-1.47%)
May 14, 2020 113.14 115.23 111.51 113.75 3,061,601 -0.60(-0.52%)
May 13, 2020 113.73 117.27 112.49 114.35 2,887,462 +0.42(+0.37%)
May 12, 2020 123.27 123.59 113.61 113.93 4,503,969 -9.80(-7.92%)
May 11, 2020 123.10 125.32 122.86 123.73 2,435,925 -0.60(-0.48%)
May 08, 2020 131.13 131.29 122.56 124.33 2,423,447 -3.40(-2.66%)
May 07, 2020 128.81 129.42 126.16 127.73 1,931,827 -0.58(-0.45%)
May 06, 2020 127.87 130.04 126.85 128.31 1,291,852 +1.46(+1.15%)
May 05, 2020 124.88 127.80 123.84 126.85 1,164,443 +1.91(+1.53%)
May 04, 2020 125.51 126.09 122.73 124.94 1,621,412 -0.13(-0.10%)
May 01, 2020 125.54 127.89 124.71 125.07 1,536,487 -3.06(-2.39%)
Apr 30, 2020 125.55 129.08 125.15 128.13 3,523,250 +0.76(+0.59%)
Apr 29, 2020 133.56 134.22 127.08 127.37 2,218,410 -4.75(-3.59%)
Apr 28, 2020 134.06 135.73 131.60 132.12 1,933,219 -0.07(-0.05%)
Apr 27, 2020 130.22 132.90 128.43 132.19 2,037,545 +3.60(+2.80%)
Apr 24, 2020 127.77 128.92 126.51 128.59 1,689,681 +1.28(+1.01%)
Apr 23, 2020 127.68 129.98 127.05 127.30 2,248,799 -0.56(-0.44%)
Apr 22, 2020 125.96 129.00 125.57 127.86 2,434,053 +3.84(+3.10%)
Apr 21, 2020 121.79 125.27 120.75 124.02 2,987,644 +0.84(+0.68%)
Apr 20, 2020 126.40 126.85 122.73 123.18 2,424,351 -4.70(-3.67%)
Apr 17, 2020 124.19 128.34 122.29 127.88 2,099,442 +6.21(+5.11%)
Apr 16, 2020 121.25 122.46 119.39 121.66 4,767,719 +0.90(+0.75%)
Apr 15, 2020 122.26 123.50 119.01 120.76 5,029,664 -3.41(-2.75%)
Apr 14, 2020 123.39 126.69 123.02 124.17 4,242,590 +3.57(+2.96%)
Apr 13, 2020 125.86 125.97 120.16 120.60 2,754,963 -6.50(-5.11%)
Apr 09, 2020 125.97 130.78 125.67 127.10 3,538,622 +2.12(+1.70%)
Apr 08, 2020 120.64 126.09 119.16 124.97 2,455,111 +4.55(+3.78%)
Apr 07, 2020 122.44 123.47 119.33 120.42 2,752,972 +0.86(+0.72%)
Apr 06, 2020 120.98 122.05 119.10 119.56 2,830,376 +2.58(+2.20%)
Apr 03, 2020 114.81 117.91 113.30 116.98 3,289,989 +1.27(+1.10%)
Apr 02, 2020 113.39 116.80 112.33 115.72 2,976,978 +0.45(+0.39%)
Apr 01, 2020 113.86 115.84 108.95 115.26 2,966,040 -3.80(-3.19%)
Mar 31, 2020 119.28 119.59 111.44 119.06 4,404,083 -0.77(-0.64%)
Mar 30, 2020 115.35 120.83 115.11 119.83 4,403,992 +5.96(+5.24%)
Mar 27, 2020 111.70 116.51 111.11 113.86 4,320,459 -1.10(-0.95%)
Mar 26, 2020 104.40 115.59 103.89 114.96 4,532,916 +10.89(+10.46%)
Mar 25, 2020 100.26 110.56 100.26 104.08 4,351,758 +4.04(+4.04%)
Mar 24, 2020 95.61 101.32 92.25 100.04 5,444,599 +7.56(+8.17%)
Mar 23, 2020 103.26 103.26 89.99 92.48 4,567,273 -11.40(-10.97%)
Mar 20, 2020 107.95 111.10 102.00 103.88 5,520,923 -3.49(-3.25%)
Mar 19, 2020 117.59 117.72 104.04 107.37 5,167,828 -10.34(-8.79%)
Mar 18, 2020 112.97 119.71 109.99 117.71 9,318,161 -0.77(-0.65%)
Mar 17, 2020 112.86 119.78 110.51 118.48 9,405,084 +8.51(+7.74%)
Mar 16, 2020 113.50 119.67 109.29 109.97 8,067,102 -11.92(-9.78%)
Mar 13, 2020 113.42 122.12 108.53 121.89 7,697,428 +12.73(+11.66%)
Mar 12, 2020 108.84 111.16 105.97 109.16 11,046,428 -7.34(-6.30%)
Mar 11, 2020 111.40 117.52 109.78 116.50 40,793,200 +2.17(+1.90%)
Mar 10, 2020 105.75 115.41 104.95 114.33 11,682,167 +11.72(+11.42%)
Mar 09, 2020 102.46 105.41 101.20 102.62 3,184,929 -6.44(-5.90%)
Mar 06, 2020 107.34 109.81 105.50 109.05 4,259,233 -1.39(-1.25%)
Mar 05, 2020 112.78 114.21 108.89 110.44 2,832,434 -4.34(-3.79%)
Mar 04, 2020 111.99 114.83 111.02 114.78 3,469,460 +4.58(+4.16%)
Mar 03, 2020 111.17 113.29 108.14 110.20 4,873,492 -0.77(-0.69%)
Mar 02, 2020 102.81 111.20 102.56 110.97 7,422,107 +8.83(+8.64%)
Feb 28, 2020 103.01 103.01 98.13 102.14 5,933,410 -2.62(-2.50%)
Feb 27, 2020 109.89 110.01 104.58 104.76 3,345,469 -6.11(-5.52%)
Feb 26, 2020 113.53 113.91 110.82 110.87 3,134,371 -2.69(-2.37%)
Feb 25, 2020 115.98 116.66 113.03 113.56 5,911,572 -1.47(-1.28%)
Feb 24, 2020 116.49 116.70 114.52 115.03 3,897,079 -2.43(-2.07%)
Feb 21, 2020 116.10 117.75 115.68 117.46 3,935,498 +1.56(+1.34%)
Feb 20, 2020 113.42 115.96 113.00 115.91 4,632,793 +3.31(+2.94%)
Feb 19, 2020 113.14 113.72 112.29 112.60 2,646,463 -0.67(-0.59%)
Feb 18, 2020 111.86 113.30 111.55 113.27 3,725,159 +1.45(+1.29%)
Feb 14, 2020 107.07 112.11 106.47 111.83 4,451,851 +4.23(+3.93%)
Feb 13, 2020 107.57 108.59 107.52 107.60 1,893,417 -0.44(-0.41%)
Feb 12, 2020 106.61 108.76 106.55 108.04 2,151,594 +1.30(+1.22%)
Feb 11, 2020 107.52 108.54 106.56 106.74 2,198,899 -0.48(-0.44%)
Feb 10, 2020 105.27 107.24 104.68 107.22 2,180,431 +2.38(+2.27%)
Feb 07, 2020 105.61 105.69 104.47 104.84 1,085,151 -0.63(-0.60%)
Feb 06, 2020 105.41 105.74 104.83 105.47 1,326,221 +0.14(+0.13%)
Feb 05, 2020 106.40 106.43 104.99 105.33 2,055,904 -0.96(-0.90%)
Feb 04, 2020 105.14 106.71 104.87 106.29 1,437,555 +1.57(+1.50%)
Feb 03, 2020 104.91 105.88 104.36 104.72 1,641,547 +0.13(+0.12%)
Jan 31, 2020 106.82 107.27 104.09 104.59 2,261,321 -2.34(-2.19%)
Jan 30, 2020 108.18 109.11 106.74 106.93 1,875,230 -1.61(-1.48%)
Jan 29, 2020 110.74 110.92 108.42 108.53 2,229,499 -1.86(-1.69%)
Jan 28, 2020 109.81 110.81 109.81 110.40 1,973,343 +0.68(+0.62%)
Jan 27, 2020 108.44 110.10 108.44 109.72 1,795,608 +0.65(+0.59%)
Jan 24, 2020 108.37 109.84 107.97 109.07 2,253,442 +0.98(+0.90%)
Jan 23, 2020 107.25 108.44 107.19 108.09 1,480,358 +0.71(+0.66%)
Jan 22, 2020 107.23 108.14 106.99 107.39 1,937,894 +0.47(+0.44%)
Jan 21, 2020 105.81 106.99 105.28 106.92 1,512,743 +1.10(+1.04%)
Jan 17, 2020 105.30 106.11 104.72 105.82 1,593,273 +0.66(+0.62%)
Jan 16, 2020 104.47 105.44 103.83 105.17 2,624,803 +2.28(+2.22%)
Jan 15, 2020 102.86 103.68 102.57 102.89 1,697,657 +0.20(+0.20%)
Jan 14, 2020 103.72 104.34 102.03 102.68 2,831,914 -1.04(-1.00%)
Jan 13, 2020 102.56 103.92 101.84 103.72 2,436,602 +1.36(+1.33%)
Jan 10, 2020 101.25 102.62 100.73 102.36 2,409,136 +1.40(+1.39%)
Jan 09, 2020 100.60 101.77 100.41 100.96 1,152,417 +0.01(+0.01%)
Jan 08, 2020 100.21 101.15 99.70 100.95 3,003,162 +0.87(+0.87%)
Jan 07, 2020 100.67 100.80 99.29 100.08 1,183,402 -1.00(-0.98%)
Jan 06, 2020 101.60 101.75 100.39 101.08 1,353,549 -0.92(-0.90%)
Jan 03, 2020 99.69 102.20 99.56 102.00 1,022,239 +1.65(+1.64%)
Jan 02, 2020 102.06 102.35 99.89 100.35 1,260,495 -1.48(-1.45%)
Dec 31, 2019 100.69 101.86 100.39 101.83 1,328,217 +1.22(+1.21%)
Dec 30, 2019 100.29 100.64 99.61 100.61 816,521 +0.11(+0.11%)
Dec 27, 2019 100.77 101.03 99.76 100.50 682,276 +0.06(+0.06%)
Dec 26, 2019 99.46 100.44 99.46 100.44 876,190 +1.16(+1.17%)
Dec 24, 2019 99.47 99.89 98.87 99.27 572,327 +0.10(+0.10%)
Dec 23, 2019 100.58 101.00 98.93 99.17 1,292,899 -1.19(-1.19%)
Dec 20, 2019 102.60 102.83 99.95 100.36 3,210,887 -0.83(-0.82%)
Dec 19, 2019 98.73 101.27 98.42 101.20 2,364,987 +2.19(+2.22%)
Dec 18, 2019 96.78 99.19 96.75 99.00 1,946,137 +2.22(+2.29%)
Dec 17, 2019 98.38 98.69 96.59 96.78 1,529,291 -1.43(-1.45%)
Dec 16, 2019 96.94 98.53 96.31 98.21 1,866,310 +1.51(+1.57%)
Dec 13, 2019 97.33 97.95 95.52 96.70 3,348,001 -0.82(-0.84%)
Dec 12, 2019 98.82 99.50 97.41 97.51 2,416,371 -1.08(-1.10%)
Dec 11, 2019 99.37 99.46 97.41 98.59 2,078,913 -0.48(-0.48%)
Dec 10, 2019 100.04 100.19 98.96 99.07 1,871,471 -0.95(-0.95%)
Dec 09, 2019 99.73 100.49 99.46 100.03 1,458,178 +0.29(+0.30%)
Dec 06, 2019 99.55 100.58 99.35 99.73 1,674,936 +0.72(+0.72%)
Dec 05, 2019 100.43 100.78 98.35 99.02 2,530,934 -1.33(-1.33%)
Dec 04, 2019 99.08 100.58 99.04 100.35 1,340,803 +0.84(+0.85%)
Dec 03, 2019 100.53 100.87 99.18 99.50 1,925,464 -0.98(-0.97%)
Dec 02, 2019 101.88 101.94 100.19 100.48 2,105,966 -1.42(-1.40%)
Nov 29, 2019 101.95 102.42 101.65 101.91 590,714 -0.21(-0.21%)
Nov 27, 2019 101.67 102.26 101.43 102.12 1,567,522 +0.49(+0.48%)
Nov 26, 2019 99.51 101.80 99.32 101.63 3,168,461 +1.96(+1.96%)
Nov 25, 2019 101.38 102.04 99.26 99.67 2,088,573 -1.10(-1.09%)
Nov 22, 2019 101.16 101.39 100.30 100.77 2,237,639 -0.20(-0.20%)
Nov 21, 2019 101.78 101.99 100.15 100.97 1,794,165 -1.26(-1.24%)
Nov 20, 2019 102.75 102.96 101.35 102.23 2,293,314 -0.55(-0.53%)
Nov 19, 2019 102.02 102.87 101.27 102.78 1,877,754 +1.28(+1.26%)
Nov 18, 2019 100.25 101.67 100.25 101.50 1,923,939 +1.35(+1.35%)
Nov 15, 2019 99.09 100.19 98.60 100.15 1,987,087 +1.47(+1.49%)
Nov 14, 2019 97.98 98.76 97.69 98.68 2,067,205 +0.83(+0.85%)
Nov 13, 2019 98.17 98.43 97.52 97.84 2,341,080 +0.03(+0.03%)
Nov 12, 2019 98.42 99.77 97.74 97.82 4,027,840 -0.47(-0.48%)
Nov 11, 2019 98.21 99.02 97.94 98.29 2,406,488 +0.08(+0.08%)
Nov 08, 2019 98.62 99.78 97.89 98.21 3,080,805 -1.78(-1.78%)
Nov 07, 2019 103.08 103.37 99.44 99.99 3,195,719 -3.39(-3.28%)
Nov 06, 2019 104.24 104.75 103.00 103.38 1,829,199 -0.53(-0.51%)
Nov 05, 2019 104.24 104.47 102.96 103.91 1,928,457 -0.62(-0.60%)
Nov 04, 2019 106.80 106.94 104.31 104.53 1,983,165 -2.30(-2.15%)
Nov 01, 2019 107.34 107.65 105.71 106.83 1,779,738 -0.20(-0.19%)
Oct 31, 2019 108.86 109.03 106.52 107.04 2,829,953 -2.00(-1.83%)
Oct 30, 2019 108.72 109.64 103.84 109.03 9,306,062 -0.99(-0.90%)
Oct 29, 2019 111.57 113.11 106.59 110.03 3,564,404 -1.42(-1.28%)
Oct 28, 2019 112.01 112.01 110.99 111.45 1,154,914 -0.46(-0.41%)
Oct 25, 2019 113.06 113.06 111.67 111.91 1,198,163 -1.29(-1.14%)
Oct 24, 2019 114.59 114.59 112.85 113.19 809,287 -1.17(-1.02%)
Oct 23, 2019 113.93 114.86 113.08 114.37 1,249,167 +0.78(+0.69%)
Oct 22, 2019 113.36 113.84 112.80 113.58 992,620 +0.41(+0.36%)
Oct 21, 2019 111.97 113.25 111.54 113.18 1,031,120 +1.14(+1.01%)
Oct 18, 2019 111.02 112.12 110.16 112.04 964,939 +1.02(+0.92%)
Oct 17, 2019 110.01 111.48 109.94 111.02 1,155,290 +0.98(+0.90%)
Oct 16, 2019 109.39 110.05 108.34 110.04 1,021,218 +0.68(+0.62%)
Oct 15, 2019 109.52 109.70 108.58 109.35 1,837,326 -0.05(-0.05%)
Oct 14, 2019 109.27 110.09 109.02 109.40 932,179 +0.45(+0.42%)
Oct 11, 2019 110.37 110.46 108.88 108.95 1,120,778 -1.13(-1.03%)
Oct 10, 2019 109.70 110.18 108.97 110.08 1,041,312 -0.01(-0.01%)
Oct 09, 2019 109.19 110.50 108.99 110.09 1,668,675 +1.40(+1.29%)
Oct 08, 2019 108.32 109.80 107.53 108.69 1,734,602 +0.62(+0.58%)
Oct 07, 2019 109.25 109.60 107.74 108.06 2,003,917 -1.69(-1.54%)
Oct 04, 2019 109.44 109.84 108.90 109.76 1,527,168 +0.52(+0.48%)
Oct 03, 2019 107.69 110.09 107.69 109.23 2,122,762 +1.68(+1.56%)
Oct 02, 2019 109.02 109.42 106.30 107.56 2,113,419 -1.18(-1.08%)
Oct 01, 2019 109.20 109.41 108.29 108.74 1,452,081 -0.63(-0.58%)
Sep 30, 2019 108.56 109.61 108.31 109.37 1,168,126 +0.81(+0.75%)
Sep 27, 2019 108.45 109.11 108.06 108.56 2,013,911 +0.27(+0.25%)
Sep 26, 2019 107.93 108.73 107.66 108.29 1,709,551 +0.73(+0.67%)
Sep 25, 2019 107.58 107.87 106.86 107.57 1,404,386 +0.09(+0.09%)
Sep 24, 2019 106.98 107.88 106.61 107.47 2,173,072 +1.05(+0.99%)
Sep 23, 2019 105.08 106.86 105.08 106.42 2,248,504 +1.08(+1.02%)
Sep 20, 2019 104.75 105.79 104.50 105.34 2,637,265 +1.01(+0.97%)
Sep 19, 2019 105.34 107.01 104.29 104.33 3,471,642 -1.24(-1.17%)
Sep 18, 2019 108.38 108.69 104.46 105.57 1,899,087 -2.34(-2.17%)
Sep 17, 2019 106.82 108.12 106.82 107.91 1,289,184 +1.42(+1.34%)
Sep 16, 2019 104.56 106.81 104.46 106.49 2,138,293 +1.74(+1.66%)
Sep 13, 2019 106.34 106.86 104.47 104.75 2,649,489 -1.86(-1.75%)
Sep 12, 2019 107.21 109.17 106.55 106.61 2,308,391 -0.75(-0.70%)
Sep 11, 2019 105.91 107.54 105.70 107.36 1,565,126 +0.71(+0.67%)
Sep 10, 2019 106.78 106.91 105.47 106.65 1,939,982 -0.37(-0.34%)
Sep 09, 2019 107.46 107.53 106.46 107.01 2,108,817 -0.44(-0.41%)
Sep 06, 2019 106.09 107.51 105.68 107.46 1,344,771 +1.63(+1.54%)
Sep 05, 2019 105.58 106.02 104.60 105.83 1,721,149 +0.18(+0.17%)
Sep 04, 2019 105.39 105.81 104.89 105.64 1,224,398 +0.77(+0.73%)
Sep 03, 2019 103.05 104.88 102.59 104.88 1,489,901 +1.59(+1.54%)
Aug 30, 2019 103.71 103.96 102.97 103.29 922,727 +0.02(+0.02%)
Aug 29, 2019 101.93 103.67 101.80 103.26 871,360 +1.94(+1.91%)
Aug 28, 2019 100.81 101.62 100.54 101.32 789,740 +0.78(+0.78%)
Aug 27, 2019 101.79 102.20 100.51 100.54 1,183,828 -0.71(-0.70%)
Aug 26, 2019 101.39 101.86 100.47 101.25 693,143 +0.39(+0.39%)
Aug 23, 2019 102.94 103.24 100.48 100.86 898,309 -1.80(-1.75%)
Aug 22, 2019 103.06 103.60 101.98 102.65 739,577 -0.35(-0.34%)
Aug 21, 2019 102.89 103.60 102.38 103.00 554,197 +0.17(+0.16%)
Aug 20, 2019 103.61 104.04 102.60 102.84 840,261 -1.04(-1.00%)
Aug 19, 2019 103.94 104.43 103.27 103.87 933,858 +0.55(+0.53%)
Aug 16, 2019 101.12 103.96 100.83 103.32 1,776,989 +2.60(+2.58%)
Aug 15, 2019 98.83 100.90 98.54 100.72 1,234,550 +2.14(+2.17%)
Aug 14, 2019 100.38 100.38 98.54 98.58 1,112,542 -1.83(-1.82%)
Aug 13, 2019 99.97 100.81 99.27 100.41 1,042,752 +0.40(+0.40%)
Aug 12, 2019 100.42 100.46 99.45 100.01 954,106 -0.49(-0.49%)
Aug 09, 2019 99.85 100.72 98.38 100.51 1,021,595 +0.47(+0.47%)
Aug 08, 2019 98.80 100.11 97.78 100.04 1,120,585 +1.01(+1.02%)
Aug 07, 2019 97.35 99.29 96.97 99.03 1,386,342 +1.20(+1.23%)
Aug 06, 2019 96.65 98.51 96.09 97.82 1,014,231 +1.32(+1.37%)
Aug 05, 2019 97.42 97.86 95.39 96.50 1,453,665 -1.42(-1.45%)
Aug 02, 2019 96.55 98.53 96.40 97.92 1,111,964 +1.40(+1.45%)
Aug 01, 2019 95.41 96.73 93.92 96.52 1,861,614 +0.98(+1.02%)
Jul 31, 2019 94.89 97.05 94.21 95.54 2,397,690 +0.30(+0.32%)
Jul 30, 2019 92.76 95.67 92.75 95.24 2,037,168 +2.33(+2.51%)
Jul 29, 2019 93.65 93.97 92.60 92.91 1,176,295 -0.27(-0.29%)
Jul 26, 2019 94.32 94.52 92.64 93.18 1,788,120 -1.09(-1.15%)
Jul 25, 2019 98.33 98.33 93.94 94.26 2,020,815 -3.92(-3.99%)
Jul 24, 2019 98.08 98.74 97.63 98.18 1,014,947 +0.18(+0.18%)
Jul 23, 2019 97.98 98.72 96.64 98.01 1,107,838 -0.22(-0.22%)
Jul 22, 2019 98.43 98.54 97.86 98.22 991,781 -0.13(-0.14%)
Jul 19, 2019 100.63 100.69 98.17 98.36 917,460 -2.12(-2.11%)
Jul 18, 2019 99.37 100.71 99.11 100.48 748,233 +0.75(+0.75%)
Jul 17, 2019 100.22 100.31 98.92 99.73 700,182 -0.19(-0.19%)
Jul 16, 2019 99.89 100.18 99.12 99.92 1,289,277 -0.03(-0.03%)
Jul 15, 2019 100.32 100.84 99.84 99.95 666,165 -0.36(-0.36%)
Jul 12, 2019 101.37 101.62 100.26 100.31 826,851 -0.80(-0.79%)
Jul 11, 2019 102.07 102.19 100.15 101.12 1,054,809 -0.91(-0.89%)
Jul 10, 2019 102.05 102.23 101.06 102.03 790,648 +0.37(+0.36%)
Jul 09, 2019 100.46 102.08 100.42 101.66 2,064,500 +1.05(+1.04%)
Jul 08, 2019 100.82 101.04 99.95 100.61 761,973 -0.51(-0.50%)
Jul 05, 2019 100.49 101.46 99.59 101.12 620,258 +0.08(+0.08%)
Jul 03, 2019 100.05 101.37 100.05 101.04 516,842 +1.51(+1.52%)
Jul 02, 2019 98.00 100.00 97.44 99.53 1,100,543 +1.72(+1.76%)
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.