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 )

158.70 -0.20 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 6.977 7.187 6.977 7.071 105,721 +0.09(+1.28%)
Dec 30, 2004 6.998 7.124 6.930 6.982 93,148 +0.01(+0.15%)
Dec 29, 2004 6.798 7.071 6.798 6.972 418,503 -0.13(-1.85%)
Dec 28, 2004 7.182 7.229 7.071 7.103 211,632 -0.04(-0.51%)
Dec 27, 2004 7.350 7.371 7.098 7.140 214,299 -0.18(-2.44%)
Dec 23, 2004 7.192 7.402 7.166 7.318 205,537 +0.13(+1.75%)
Dec 22, 2004 7.035 7.192 6.935 7.192 379,834 +0.13(+1.86%)
Dec 21, 2004 7.035 7.087 6.977 7.061 159,248 +0.06(+0.82%)
Dec 20, 2004 7.087 7.087 6.825 7.003 426,313 -0.03(-0.45%)
Dec 17, 2004 6.851 7.113 6.793 7.035 2,172,331 +0.18(+2.68%)
Dec 16, 2004 6.840 6.872 6.788 6.851 438,123 +0.00(+0.00%)
Dec 15, 2004 6.825 6.898 6.767 6.851 381,548 +0.08(+1.16%)
Dec 14, 2004 6.725 6.877 6.714 6.772 322,687 -0.01(-0.08%)
Dec 13, 2004 6.756 6.846 6.667 6.777 410,883 -0.03(-0.46%)
Dec 10, 2004 6.693 6.851 6.588 6.809 354,308 +0.06(+0.93%)
Dec 09, 2004 6.751 6.798 6.562 6.746 265,160 -0.01(-0.08%)
Dec 08, 2004 6.720 6.825 6.667 6.751 213,918 -0.07(-1.08%)
Dec 07, 2004 6.856 6.930 6.825 6.825 221,347 -0.06(-0.91%)
Dec 06, 2004 6.909 6.924 6.851 6.888 241,158 -0.02(-0.23%)
Dec 03, 2004 6.772 6.930 6.772 6.903 263,445 +0.10(+1.54%)
Dec 02, 2004 6.851 6.861 6.709 6.798 405,359 -0.10(-1.52%)
Dec 01, 2004 6.646 6.914 6.646 6.903 309,543 +0.20(+3.06%)
Nov 30, 2004 6.646 6.746 6.641 6.699 283,446 +0.04(+0.63%)
Nov 29, 2004 6.641 6.693 6.588 6.657 331,831 +0.02(+0.24%)
Nov 26, 2004 6.510 6.709 6.510 6.641 81,719 -0.07(-1.09%)
Nov 24, 2004 6.693 6.798 6.667 6.714 269,922 -0.01(-0.08%)
Nov 23, 2004 6.588 6.798 6.573 6.720 388,977 +0.09(+1.35%)
Nov 22, 2004 6.620 6.683 6.567 6.630 200,393 -0.04(-0.63%)
Nov 19, 2004 6.678 6.688 6.562 6.672 385,929 -0.01(-0.08%)
Nov 18, 2004 6.562 6.688 6.562 6.678 342,307 +0.11(+1.68%)
Nov 17, 2004 6.588 6.615 6.483 6.567 809,576 +0.01(+0.08%)
Nov 16, 2004 6.557 6.641 6.462 6.562 480,983 +0.06(+0.89%)
Nov 15, 2004 6.468 6.536 6.405 6.504 510,699 +0.05(+0.81%)
Nov 12, 2004 6.305 6.499 6.305 6.452 676,043 +0.14(+2.25%)
Nov 11, 2004 6.300 6.310 6.300 6.310 176,582 +0.01(+0.08%)
Nov 10, 2004 6.300 6.321 6.300 6.305 338,117 +0.00(+0.00%)
Nov 09, 2004 6.300 6.331 6.300 6.305 185,916 +0.00(+0.00%)
Nov 08, 2004 6.368 6.368 6.300 6.305 173,535 -0.04(-0.58%)
Nov 05, 2004 6.326 6.352 6.300 6.342 746,334 +0.01(+0.17%)
Nov 04, 2004 6.394 6.394 6.326 6.331 592,800 -0.05(-0.74%)
Nov 03, 2004 6.310 6.405 6.305 6.378 1,206,935 +0.08(+1.25%)
Nov 02, 2004 6.300 6.305 6.300 6.300 1,849,453 +0.00(+0.00%)
Nov 01, 2004 6.300 6.305 6.300 6.300 1,456,094 +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.
 
 
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.