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 )

168.79 USD +4.03 (+2.45%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 30.69 31.64 30.62 31.32 3,369,500 +0.80(+2.62%)
Sep 28, 2006 30.01 30.91 29.74 30.52 448,000 +0.18(+0.59%)
Sep 27, 2006 30.22 30.78 30.21 30.34 202,400 +0.12(+0.40%)
Sep 26, 2006 30.29 30.39 29.78 30.22 206,100 -0.07(-0.23%)
Sep 25, 2006 30.70 30.71 30.00 30.29 249,500 -0.50(-1.62%)
Sep 22, 2006 31.04 31.10 30.69 30.79 294,600 -0.25(-0.81%)
Sep 21, 2006 31.58 31.67 30.54 31.04 472,600 -0.61(-1.93%)
Sep 20, 2006 31.12 31.88 31.12 31.65 360,000 +0.68(+2.20%)
Sep 19, 2006 30.50 31.02 30.30 30.97 171,300 +0.57(+1.87%)
Sep 18, 2006 30.59 30.94 29.94 30.40 304,000 -0.54(-1.75%)
Sep 15, 2006 30.77 30.94 30.34 30.94 210,300 +0.40(+1.31%)
Sep 14, 2006 30.86 30.87 30.31 30.54 243,500 -0.35(-1.13%)
Sep 13, 2006 30.96 31.13 30.66 30.89 298,500 -0.12(-0.39%)
Sep 12, 2006 30.82 31.06 30.50 31.01 194,400 +0.19(+0.62%)
Sep 11, 2006 30.35 30.82 29.80 30.82 270,600 +0.42(+1.38%)
Sep 08, 2006 30.36 30.56 30.15 30.40 196,800 +0.10(+0.33%)
Sep 07, 2006 30.15 30.42 29.97 30.30 504,700 +0.13(+0.43%)
Sep 06, 2006 30.10 30.26 29.91 30.17 396,100 -0.03(-0.10%)
Sep 05, 2006 29.77 30.20 29.70 30.20 193,400 +0.46(+1.55%)
Sep 01, 2006 29.90 30.11 29.70 29.74 115,700 -0.17(-0.57%)
Aug 31, 2006 29.89 30.20 29.79 29.91 232,500 +0.02(+0.07%)
Aug 30, 2006 29.99 30.09 29.79 29.89 377,000 -0.08(-0.27%)
Aug 29, 2006 30.00 30.01 29.49 29.97 247,300 -0.04(-0.13%)
Aug 28, 2006 29.11 30.04 29.11 30.01 508,700 +0.90(+3.09%)
Aug 25, 2006 28.87 29.11 28.79 29.11 253,100 +0.25(+0.87%)
Aug 24, 2006 28.92 29.12 28.57 28.86 212,500 -0.06(-0.21%)
Aug 23, 2006 29.58 29.59 28.87 28.92 216,100 -0.66(-2.23%)
Aug 22, 2006 29.40 29.58 28.95 29.58 331,500 +0.10(+0.34%)
Aug 21, 2006 29.52 29.52 29.16 29.48 322,600 +0.00(+0.00%)
Aug 18, 2006 29.09 29.57 28.89 29.48 284,400 +0.46(+1.59%)
Aug 17, 2006 29.05 29.25 28.71 29.02 288,700 -0.16(-0.55%)
Aug 16, 2006 28.27 29.36 28.16 29.18 720,300 +0.93(+3.29%)
Aug 15, 2006 28.36 28.45 27.96 28.25 169,800 +0.14(+0.50%)
Aug 14, 2006 28.11 28.39 27.92 28.11 289,200 +0.17(+0.61%)
Aug 11, 2006 27.74 28.05 27.60 27.94 552,200 +0.21(+0.76%)
Aug 10, 2006 27.70 28.04 27.32 27.73 2,203,500 +0.11(+0.40%)
Aug 09, 2006 28.54 28.55 26.20 27.62 2,209,000 -0.92(-3.22%)
Aug 08, 2006 28.50 28.86 28.31 28.54 259,200 +0.19(+0.67%)
Aug 07, 2006 28.65 28.69 28.29 28.35 186,200 -0.30(-1.05%)
Aug 04, 2006 28.30 31.03 27.90 28.65 322,100 +0.55(+1.96%)
Aug 03, 2006 27.93 28.25 27.45 28.10 74,600 +0.09(+0.32%)
Aug 02, 2006 27.61 28.20 27.56 28.01 123,600 +0.48(+1.74%)
Aug 01, 2006 27.33 27.76 26.83 27.53 173,600 +0.20(+0.73%)
Jul 31, 2006 27.16 27.38 26.71 27.33 122,000 +0.13(+0.48%)
Jul 28, 2006 26.34 27.20 26.34 27.20 148,500 +0.86(+3.27%)
Jul 27, 2006 26.50 26.90 26.25 26.34 102,900 -0.06(-0.23%)
Jul 26, 2006 26.20 26.70 25.93 26.40 155,500 +0.08(+0.30%)
Jul 25, 2006 25.84 26.40 25.84 26.32 375,400 +0.44(+1.70%)
Jul 24, 2006 26.01 26.37 25.75 25.88 220,700 -0.12(-0.46%)
Jul 21, 2006 26.08 26.17 25.76 26.00 114,900 -0.08(-0.31%)
Jul 20, 2006 26.98 27.32 26.01 26.08 78,800 -0.85(-3.16%)
Jul 19, 2006 26.24 27.13 26.35 26.93 181,400 +0.70(+2.67%)
Jul 18, 2006 25.24 26.38 25.24 26.23 216,200 +0.85(+3.35%)
Jul 17, 2006 25.30 25.58 25.21 25.38 337,800 +0.01(+0.04%)
Jul 14, 2006 25.30 25.62 25.24 25.37 185,300 +0.05(+0.20%)
Jul 13, 2006 25.65 25.91 25.15 25.32 198,400 -0.43(-1.67%)
Jul 12, 2006 25.55 25.75 24.58 25.75 361,800 +0.20(+0.78%)
Jul 11, 2006 25.50 25.70 25.27 25.55 103,200 +0.03(+0.12%)
Jul 10, 2006 25.51 26.26 25.26 25.52 114,300 +0.01(+0.04%)
Jul 07, 2006 25.65 25.84 25.50 25.51 57,800 -0.25(-0.97%)
Jul 06, 2006 25.85 26.14 25.47 25.76 134,700 -0.07(-0.27%)
Jul 05, 2006 24.86 25.96 24.82 25.83 430,700 +0.97(+3.90%)
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.