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 )

144.04 +0.30 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 121.26 124.22 120.35 121.90 3,529,578 +2.28(+1.91%)
Jun 29, 2022 123.64 123.81 116.42 119.62 4,484,672 -6.72(-5.32%)
Jun 28, 2022 129.09 129.67 125.91 126.34 1,042,267 -2.53(-1.96%)
Jun 27, 2022 129.60 130.64 128.73 128.86 1,062,390 -1.45(-1.12%)
Jun 24, 2022 128.88 130.49 127.59 130.32 1,405,467 +2.03(+1.58%)
Jun 23, 2022 125.15 128.47 124.91 128.29 1,668,114 +4.08(+3.29%)
Jun 22, 2022 119.53 125.72 119.37 124.21 1,919,830 +3.90(+3.24%)
Jun 21, 2022 120.56 121.95 120.12 120.31 1,760,080 +0.90(+0.75%)
Jun 17, 2022 118.04 120.54 118.04 119.41 2,493,796 +1.76(+1.49%)
Jun 16, 2022 118.23 119.50 117.01 117.65 1,644,426 -3.40(-2.81%)
Jun 15, 2022 118.86 122.58 118.30 121.05 2,200,222 +4.09(+3.50%)
Jun 14, 2022 118.86 119.10 116.53 116.96 3,235,556 -1.30(-1.10%)
Jun 13, 2022 119.64 120.64 117.55 118.26 2,056,916 -3.89(-3.18%)
Jun 10, 2022 122.17 123.34 120.12 122.15 1,761,072 -1.73(-1.40%)
Jun 09, 2022 123.40 126.93 122.92 123.88 1,504,104 +0.34(+0.28%)
Jun 08, 2022 125.14 125.79 122.92 123.54 1,233,943 -2.24(-1.78%)
Jun 07, 2022 124.99 125.82 122.84 125.78 1,359,079 +0.33(+0.26%)
Jun 06, 2022 125.07 126.41 124.84 125.45 1,459,690 +0.39(+0.31%)
Jun 03, 2022 127.27 127.86 124.78 125.06 1,429,723 -3.61(-2.80%)
Jun 02, 2022 127.00 128.69 124.95 128.67 1,680,362 +0.87(+0.68%)
Jun 01, 2022 129.82 130.02 127.27 127.80 1,413,900 -2.00(-1.54%)
May 31, 2022 129.92 130.44 128.02 129.80 1,860,548 -1.78(-1.36%)
May 27, 2022 127.51 131.83 127.50 131.59 1,045,038 +4.39(+3.45%)
May 26, 2022 128.78 130.19 126.97 127.20 1,444,209 -0.99(-0.77%)
May 25, 2022 126.18 128.57 125.40 128.19 1,358,693 +1.14(+0.89%)
May 24, 2022 123.93 127.23 122.72 127.05 1,438,481 +2.89(+2.33%)
May 23, 2022 123.61 124.22 121.83 124.16 1,292,336 +2.25(+1.85%)
May 20, 2022 120.00 122.35 118.56 121.91 1,688,568 +3.19(+2.69%)
May 19, 2022 115.66 120.20 115.63 118.72 1,614,865 +2.21(+1.90%)
May 18, 2022 119.17 119.49 116.04 116.51 1,462,574 -3.12(-2.61%)
May 17, 2022 120.55 120.61 118.28 119.63 1,587,779 +0.22(+0.19%)
May 16, 2022 121.69 122.37 119.09 119.41 1,642,033 -2.59(-2.12%)
May 13, 2022 119.50 122.46 117.91 121.99 2,462,089 +3.79(+3.21%)
May 12, 2022 117.72 118.45 116.34 118.20 1,591,543 +0.10(+0.09%)
May 11, 2022 118.47 121.13 118.03 118.10 1,846,253 +0.37(+0.32%)
May 10, 2022 125.14 126.06 116.35 117.72 2,479,254 -6.30(-5.08%)
May 09, 2022 129.78 130.01 123.52 124.03 1,450,750 -7.16(-5.46%)
May 06, 2022 130.12 131.91 129.14 131.19 1,162,864 -0.26(-0.20%)
May 05, 2022 134.23 134.73 130.29 131.45 1,422,945 -3.07(-2.28%)
May 04, 2022 131.68 134.82 130.35 134.52 1,397,439 +2.23(+1.69%)
May 03, 2022 131.98 133.91 130.46 132.29 1,591,129 +0.91(+0.69%)
May 02, 2022 135.54 136.12 128.63 131.38 1,891,147 -4.50(-3.31%)
Apr 29, 2022 140.77 142.03 135.22 135.88 2,568,903 -5.00(-3.55%)
Apr 28, 2022 138.66 141.16 136.17 140.88 2,083,454 +3.03(+2.20%)
Apr 27, 2022 139.39 141.14 137.67 137.85 1,905,037 -1.27(-0.92%)
Apr 26, 2022 140.48 141.31 139.06 139.12 1,852,073 -1.81(-1.29%)
Apr 25, 2022 139.48 141.20 138.15 140.93 2,377,282 +1.67(+1.20%)
Apr 22, 2022 139.83 141.00 138.73 139.26 1,728,104 -0.54(-0.39%)
Apr 21, 2022 142.19 142.25 139.65 139.80 1,722,418 -2.17(-1.53%)
Apr 20, 2022 139.85 142.74 139.14 141.97 1,561,459 +2.16(+1.54%)
Apr 19, 2022 135.32 140.31 135.32 139.81 1,587,277 +4.94(+3.66%)
Apr 18, 2022 134.86 135.53 133.97 134.87 1,101,245 +0.02(+0.01%)
Apr 14, 2022 136.93 137.35 134.53 134.85 1,469,267 -1.98(-1.45%)
Apr 13, 2022 134.85 137.92 134.85 136.83 1,286,032 +1.52(+1.12%)
Apr 12, 2022 134.44 135.89 133.81 135.32 1,526,208 +0.05(+0.03%)
Apr 11, 2022 139.81 140.12 134.93 135.27 1,061,824 -4.19(-3.01%)
Apr 08, 2022 137.73 139.61 137.21 139.47 1,256,534 +1.68(+1.22%)
Apr 07, 2022 138.08 138.53 136.01 137.78 1,330,309 -0.84(-0.60%)
Apr 06, 2022 135.85 138.79 135.02 138.62 1,164,937 +2.47(+1.82%)
Apr 05, 2022 135.40 138.00 135.14 136.15 1,002,044 -0.13(-0.10%)
Apr 04, 2022 135.57 136.45 133.47 136.28 1,495,680 +0.61(+0.45%)
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.