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 )

135.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 29, 2005 8.012 8.096 7.893 8.051 179,724 +0.10(+1.21%)
Apr 28, 2005 7.972 8.096 7.899 7.955 70,720 -0.03(-0.42%)
Apr 27, 2005 7.899 8.029 7.882 7.989 413,685 +0.08(+1.00%)
Apr 26, 2005 7.938 7.983 7.842 7.910 69,479 -0.06(-0.71%)
Apr 25, 2005 7.927 8.029 7.859 7.966 375,755 +0.07(+0.86%)
Apr 22, 2005 7.955 7.955 7.814 7.899 136,831 -0.04(-0.50%)
Apr 21, 2005 7.899 8.040 7.842 7.938 188,409 +0.05(+0.64%)
Apr 20, 2005 7.876 7.899 7.814 7.887 177,774 -0.01(-0.14%)
Apr 19, 2005 7.842 8.000 7.842 7.899 125,133 +0.09(+1.16%)
Apr 18, 2005 7.831 7.899 7.763 7.808 156,505 +0.01(+0.07%)
Apr 15, 2005 7.842 7.899 7.797 7.803 115,030 -0.04(-0.50%)
Apr 14, 2005 7.995 8.074 7.842 7.842 69,302 -0.14(-1.77%)
Apr 13, 2005 8.096 8.096 7.786 7.983 70,188 -0.14(-1.74%)
Apr 12, 2005 7.876 8.124 7.713 8.124 86,849 +0.25(+3.23%)
Apr 11, 2005 7.938 7.966 7.842 7.871 118,930 -0.04(-0.50%)
Apr 08, 2005 8.198 8.198 7.910 7.910 82,772 -0.23(-2.84%)
Apr 07, 2005 8.186 8.232 8.051 8.141 44,842 -0.10(-1.16%)
Apr 06, 2005 8.040 8.237 8.012 8.237 115,739 +0.25(+3.11%)
Apr 05, 2005 8.079 8.085 7.933 7.989 226,339 -0.09(-1.12%)
Apr 04, 2005 8.096 8.113 7.820 8.079 121,057 +0.01(+0.07%)
Apr 01, 2005 8.164 8.186 7.983 8.074 157,037 -0.03(-0.42%)
Mar 31, 2005 8.277 8.311 8.034 8.108 72,846 -0.17(-2.11%)
Mar 30, 2005 8.237 8.282 7.978 8.282 110,067 +0.10(+1.24%)
Mar 29, 2005 8.192 8.237 8.141 8.181 92,698 -0.01(-0.07%)
Mar 28, 2005 8.130 8.209 8.079 8.186 78,518 +0.00(+0.00%)
Mar 24, 2005 8.062 8.299 8.062 8.186 138,604 +0.15(+1.82%)
Mar 23, 2005 7.848 8.040 7.775 8.040 107,763 +0.19(+2.44%)
Mar 22, 2005 7.955 7.983 7.758 7.848 251,685 -0.13(-1.63%)
Mar 21, 2005 8.040 8.068 7.837 7.978 199,398 +0.02(+0.28%)
Mar 18, 2005 7.927 7.955 7.848 7.955 177,420 +0.07(+0.93%)
Mar 17, 2005 7.927 7.927 7.871 7.882 57,072 -0.02(-0.21%)
Mar 16, 2005 8.023 8.023 7.876 7.899 124,779 -0.10(-1.20%)
Mar 15, 2005 8.282 8.356 7.887 7.995 197,803 -0.27(-3.21%)
Mar 14, 2005 7.916 8.260 7.887 8.260 42,361 +0.37(+4.72%)
Mar 11, 2005 7.989 8.017 7.854 7.887 362,107 -0.19(-2.31%)
Mar 10, 2005 8.040 8.124 8.012 8.074 109,713 +0.03(+0.35%)
Mar 09, 2005 7.983 8.113 7.899 8.045 82,772 +0.01(+0.07%)
Mar 08, 2005 8.209 8.209 8.034 8.040 28,713 -0.15(-1.86%)
Mar 07, 2005 8.181 8.294 8.153 8.192 76,746 +0.02(+0.21%)
Mar 04, 2005 8.153 8.265 8.124 8.175 320,987 +0.05(+0.56%)
Mar 03, 2005 8.209 8.322 8.068 8.130 37,752 -0.05(-0.62%)
Mar 02, 2005 8.012 8.277 8.012 8.181 101,205 +0.14(+1.75%)
Mar 01, 2005 8.096 8.096 7.752 8.040 230,238 -0.05(-0.56%)
Feb 28, 2005 7.899 8.153 7.899 8.085 118,043 +0.16(+1.99%)
Feb 25, 2005 7.899 7.938 7.899 7.927 95,711 +0.04(+0.50%)
Feb 24, 2005 7.842 7.899 7.746 7.887 44,488 +0.07(+0.94%)
Feb 23, 2005 7.831 7.871 7.786 7.814 98,192 -0.02(-0.22%)
Feb 22, 2005 7.871 7.893 7.729 7.831 83,481 -0.07(-0.86%)
Feb 18, 2005 7.927 7.955 7.854 7.899 139,667 +0.00(+0.00%)
Feb 17, 2005 8.153 8.153 7.876 7.899 125,133 -0.28(-3.45%)
Feb 16, 2005 8.124 8.209 8.124 8.181 204,893 +0.02(+0.21%)
Feb 15, 2005 8.186 8.243 8.068 8.164 158,987 -0.02(-0.21%)
Feb 14, 2005 8.237 8.254 8.124 8.181 213,755 -0.03(-0.41%)
Feb 11, 2005 7.927 8.237 7.899 8.215 222,971 +0.25(+3.19%)
Feb 10, 2005 7.842 8.023 7.842 7.961 133,641 +0.15(+1.88%)
Feb 09, 2005 7.910 7.927 7.808 7.814 216,236 -0.08(-1.07%)
Feb 08, 2005 7.871 7.950 7.859 7.899 446,298 -0.03(-0.36%)
Feb 07, 2005 7.842 7.983 7.842 7.927 85,608 +0.05(+0.64%)
Feb 04, 2005 7.887 7.927 7.859 7.876 217,831 -0.01(-0.14%)
Feb 03, 2005 7.882 7.927 7.814 7.887 90,748 +0.02(+0.22%)
Feb 02, 2005 7.814 7.916 7.808 7.871 209,324 +0.08(+1.09%)
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.