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 )

128.60 +3.31 (+2.64%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 42.29 43.46 42.02 42.91 1,234,700 -0.07(-0.16%)
Jul 30, 2008 42.72 43.28 41.93 42.98 1,200,352 +0.26(+0.61%)
Jul 29, 2008 42.72 42.87 39.59 42.72 1,307,511 +2.96(+7.44%)
Jul 28, 2008 40.55 41.12 39.65 39.76 1,510,781 -0.84(-2.07%)
Jul 25, 2008 40.22 41.85 39.91 40.60 888,618 +0.48(+1.20%)
Jul 24, 2008 41.84 42.16 39.92 40.12 1,160,224 -2.04(-4.84%)
Jul 23, 2008 41.85 43.00 41.23 42.16 1,028,308 +0.26(+0.62%)
Jul 22, 2008 40.30 42.00 39.86 41.90 1,348,332 +1.10(+2.70%)
Jul 21, 2008 40.21 40.96 39.52 40.80 1,234,855 +0.71(+1.77%)
Jul 18, 2008 40.50 40.50 39.33 40.09 920,558 -0.31(-0.77%)
Jul 17, 2008 39.30 40.64 38.63 40.40 2,316,160 +0.74(+1.87%)
Jul 16, 2008 37.39 40.00 36.96 39.66 5,114,476 +0.85(+2.19%)
Jul 15, 2008 38.21 39.50 38.07 38.81 1,433,214 +0.16(+0.41%)
Jul 14, 2008 40.05 40.28 38.58 38.65 958,917 -0.78(-1.98%)
Jul 11, 2008 38.37 40.50 37.96 39.43 637,168 +0.72(+1.86%)
Jul 10, 2008 38.82 39.94 38.28 38.71 1,148,135 -0.02(-0.05%)
Jul 09, 2008 42.00 42.13 38.31 38.73 1,267,816 -3.44(-8.16%)
Jul 08, 2008 38.74 42.29 38.28 42.17 1,486,064 +3.20(+8.21%)
Jul 07, 2008 41.06 41.18 38.72 38.97 1,129,941 -1.94(-4.74%)
Jul 04, 2008 41.34 41.68 40.63 40.91 425,020 +0.00(+0.00%)
Jul 03, 2008 41.34 41.68 40.63 40.91 425,020 -0.17(-0.41%)
Jul 02, 2008 42.00 42.40 41.01 41.08 941,431 -0.68(-1.63%)
Jul 01, 2008 40.55 41.82 40.40 41.76 1,373,421 +0.85(+2.08%)
Jun 30, 2008 40.90 41.55 40.44 40.91 1,093,740 +0.30(+0.74%)
Jun 27, 2008 39.59 40.90 38.28 40.61 5,780,995 +1.45(+3.70%)
Jun 26, 2008 40.08 40.08 39.00 39.16 1,233,276 -0.95(-2.37%)
Jun 25, 2008 39.78 40.75 39.54 40.11 1,087,367 +0.25(+0.63%)
Jun 24, 2008 40.38 40.80 39.53 39.86 1,142,048 -1.06(-2.59%)
Jun 23, 2008 41.58 41.92 40.69 40.92 740,890 -0.37(-0.90%)
Jun 20, 2008 42.94 42.97 40.70 41.29 1,537,069 -1.94(-4.49%)
Jun 19, 2008 42.02 43.26 41.77 43.23 583,522 +1.21(+2.88%)
Jun 18, 2008 41.80 42.49 41.26 42.02 910,243 +0.17(+0.41%)
Jun 17, 2008 43.05 43.08 41.74 41.85 446,937 -1.01(-2.36%)
Jun 16, 2008 41.60 43.17 41.31 42.86 660,638 +1.12(+2.68%)
Jun 13, 2008 41.37 41.74 40.11 41.74 454,149 +0.72(+1.76%)
Jun 12, 2008 40.66 41.68 40.35 41.02 506,887 +0.40(+0.98%)
Jun 11, 2008 41.70 42.08 40.50 40.62 713,321 -1.34(-3.19%)
Jun 10, 2008 41.17 42.03 40.50 41.96 762,765 +0.91(+2.22%)
Jun 09, 2008 41.45 42.02 41.05 41.05 608,329 -0.20(-0.48%)
Jun 06, 2008 42.39 42.89 41.18 41.25 546,790 -1.62(-3.78%)
Jun 05, 2008 41.90 42.87 41.73 42.87 416,787 +1.07(+2.56%)
Jun 04, 2008 41.33 42.08 40.71 41.80 788,551 +0.22(+0.53%)
Jun 03, 2008 41.19 41.63 40.62 41.58 894,946 +0.52(+1.27%)
Jun 02, 2008 41.90 41.98 41.06 41.06 747,254 -1.24(-2.93%)
May 30, 2008 42.74 43.45 42.08 42.30 1,181,690 -0.54(-1.26%)
May 29, 2008 42.62 43.00 41.84 42.84 1,087,329 +0.44(+1.04%)
May 28, 2008 41.59 42.46 41.20 42.40 752,895 +1.18(+2.86%)
May 27, 2008 41.31 41.84 40.80 41.22 522,803 +0.13(+0.32%)
May 26, 2008 40.05 41.19 39.81 41.09 0 +0.00(+0.00%)
May 23, 2008 40.05 41.19 39.81 41.09 528,157 +0.70(+1.73%)
May 22, 2008 41.04 41.14 40.11 40.39 870,522 -0.72(-1.75%)
May 21, 2008 42.23 42.40 40.94 41.11 711,965 -0.82(-1.96%)
May 20, 2008 41.99 42.49 41.58 41.93 1,121,665 -0.54(-1.27%)
May 19, 2008 42.02 42.76 41.52 42.47 863,705 +0.27(+0.64%)
May 16, 2008 42.33 42.55 41.42 42.20 765,948 +0.12(+0.29%)
May 15, 2008 41.74 42.48 41.12 42.08 1,458,850 +0.34(+0.81%)
May 14, 2008 41.13 41.74 40.69 41.74 942,663 +0.82(+2.00%)
May 13, 2008 40.65 41.24 40.28 40.92 1,070,435 +0.32(+0.79%)
May 12, 2008 39.79 40.85 39.61 40.60 1,262,436 +1.15(+2.92%)
May 09, 2008 39.21 40.32 38.95 39.45 541,730 -0.19(-0.48%)
May 08, 2008 38.04 40.60 38.04 39.64 1,633,596 +1.99(+5.29%)
May 07, 2008 38.41 38.73 37.41 37.65 587,801 -0.76(-1.98%)
May 06, 2008 38.05 38.54 37.83 38.41 713,832 +0.34(+0.89%)
May 05, 2008 38.57 38.66 38.01 38.07 645,752 -0.70(-1.81%)
May 02, 2008 39.55 39.55 38.38 38.77 747,448 -0.43(-1.10%)
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.