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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.498 7.724 7.498 7.600 98,369 +0.10(+1.28%)
Dec 30, 2004 7.521 7.656 7.447 7.504 86,671 +0.01(+0.15%)
Dec 29, 2004 7.306 7.600 7.306 7.493 389,403 -0.14(-1.85%)
Dec 28, 2004 7.718 7.769 7.600 7.634 196,917 -0.04(-0.51%)
Dec 27, 2004 7.899 7.921 7.628 7.673 199,398 -0.19(-2.44%)
Dec 23, 2004 7.729 7.955 7.701 7.865 191,245 +0.14(+1.75%)
Dec 22, 2004 7.560 7.729 7.453 7.729 353,422 +0.14(+1.86%)
Dec 21, 2004 7.560 7.617 7.498 7.588 148,175 +0.06(+0.82%)
Dec 20, 2004 7.617 7.617 7.335 7.526 396,670 -0.03(-0.45%)
Dec 17, 2004 7.363 7.645 7.301 7.560 2,021,280 +0.20(+2.68%)
Dec 16, 2004 7.351 7.385 7.295 7.363 407,659 +0.00(+0.00%)
Dec 15, 2004 7.335 7.414 7.272 7.363 355,018 +0.08(+1.16%)
Dec 14, 2004 7.227 7.391 7.216 7.278 300,249 -0.01(-0.08%)
Dec 13, 2004 7.261 7.357 7.165 7.284 382,313 -0.03(-0.46%)
Dec 10, 2004 7.194 7.363 7.081 7.318 329,672 +0.07(+0.93%)
Dec 09, 2004 7.256 7.306 7.052 7.250 246,722 -0.01(-0.08%)
Dec 08, 2004 7.222 7.335 7.165 7.256 199,044 -0.08(-1.08%)
Dec 07, 2004 7.368 7.447 7.335 7.335 205,956 -0.07(-0.91%)
Dec 06, 2004 7.425 7.442 7.363 7.402 224,389 -0.02(-0.23%)
Dec 03, 2004 7.278 7.447 7.278 7.419 245,127 +0.11(+1.54%)
Dec 02, 2004 7.363 7.374 7.210 7.306 377,173 -0.11(-1.52%)
Dec 01, 2004 7.143 7.430 7.143 7.419 288,020 +0.22(+3.06%)
Nov 30, 2004 7.143 7.250 7.137 7.199 263,737 +0.05(+0.63%)
Nov 29, 2004 7.137 7.194 7.081 7.154 308,757 +0.02(+0.24%)
Nov 26, 2004 6.996 7.210 6.996 7.137 76,037 -0.08(-1.09%)
Nov 24, 2004 7.194 7.306 7.165 7.216 251,153 -0.01(-0.08%)
Nov 23, 2004 7.081 7.306 7.064 7.222 361,930 +0.10(+1.35%)
Nov 22, 2004 7.115 7.182 7.058 7.126 186,459 -0.05(-0.63%)
Nov 19, 2004 7.177 7.188 7.052 7.171 359,094 -0.01(-0.08%)
Nov 18, 2004 7.052 7.188 7.052 7.177 318,505 +0.12(+1.68%)
Nov 17, 2004 7.081 7.109 6.968 7.058 753,283 +0.01(+0.08%)
Nov 16, 2004 7.047 7.137 6.945 7.052 447,538 +0.06(+0.89%)
Nov 15, 2004 6.951 7.024 6.883 6.990 475,188 +0.06(+0.81%)
Nov 12, 2004 6.776 6.985 6.776 6.934 629,035 +0.15(+2.25%)
Nov 11, 2004 6.770 6.782 6.770 6.782 164,304 +0.01(+0.08%)
Nov 10, 2004 6.770 6.793 6.770 6.776 314,606 +0.00(+0.00%)
Nov 09, 2004 6.770 6.804 6.770 6.776 172,989 +0.00(+0.00%)
Nov 08, 2004 6.844 6.844 6.770 6.776 161,468 -0.04(-0.58%)
Nov 05, 2004 6.799 6.827 6.770 6.816 694,438 +0.01(+0.17%)
Nov 04, 2004 6.872 6.872 6.799 6.804 551,580 -0.05(-0.74%)
Nov 03, 2004 6.782 6.883 6.776 6.855 1,123,012 +0.08(+1.25%)
Nov 02, 2004 6.770 6.776 6.770 6.770 1,720,853 +0.00(+0.00%)
Nov 01, 2004 6.770 6.776 6.770 6.770 1,354,846 +0.00(+0.00%)
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.