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 (%)
Sep 30, 2008 25.31 27.27 24.86 26.66 2,534,778 +1.61(+6.42%)
Sep 29, 2008 25.95 27.02 19.52 25.05 2,653,257 -1.39(-5.27%)
Sep 26, 2008 24.67 26.49 24.67 26.44 0 +0.74(+2.88%)
Sep 25, 2008 25.19 25.92 24.79 25.70 1,163,321 +0.93(+3.73%)
Sep 24, 2008 25.34 25.34 24.53 24.78 2,870,542 -0.26(-1.04%)
Sep 23, 2008 25.09 26.89 24.58 25.04 2,101,651 +0.15(+0.61%)
Sep 22, 2008 27.70 27.89 24.73 24.89 2,071,435 -2.92(-10.49%)
Sep 19, 2008 28.15 28.93 25.56 27.80 0 +0.72(+2.67%)
Sep 18, 2008 24.95 27.08 23.79 27.08 4,245,223 +2.80(+11.55%)
Sep 17, 2008 24.83 25.39 24.27 24.28 2,775,393 -1.17(-4.61%)
Sep 16, 2008 23.97 25.70 23.91 25.45 1,823,012 +1.29(+5.35%)
Sep 15, 2008 25.52 25.78 24.16 24.16 2,335,910 -1.89(-7.26%)
Sep 12, 2008 25.26 26.08 25.26 26.05 795,261 +0.42(+1.65%)
Sep 11, 2008 24.50 25.67 24.36 25.63 1,058,184 +0.53(+2.11%)
Sep 10, 2008 25.24 25.85 24.50 25.10 1,584,252 +0.08(+0.32%)
Sep 09, 2008 25.90 26.23 24.72 25.02 1,765,038 -1.00(-3.86%)
Sep 08, 2008 26.39 26.90 25.60 26.02 2,160,168 +0.56(+2.22%)
Sep 05, 2008 25.08 25.61 24.94 25.46 0 +0.08(+0.33%)
Sep 04, 2008 26.22 26.44 25.37 25.37 1,810,411 -1.10(-4.16%)
Sep 03, 2008 25.85 26.47 25.67 26.47 1,059,619 +0.62(+2.40%)
Sep 02, 2008 26.12 26.46 25.40 25.85 1,051,978 -0.03(-0.11%)
Aug 29, 2008 25.50 26.22 25.34 25.88 961,077 +0.12(+0.48%)
Aug 28, 2008 25.40 25.81 25.14 25.76 2,039,168 +0.54(+2.15%)
Aug 27, 2008 24.72 25.45 24.49 25.21 961,455 +0.60(+2.45%)
Aug 26, 2008 24.50 24.91 24.23 24.61 1,182,695 +0.07(+0.28%)
Aug 25, 2008 24.89 24.95 24.46 24.54 744,920 -0.65(-2.60%)
Aug 22, 2008 24.66 25.33 24.42 25.20 1,240,919 +0.73(+2.97%)
Aug 21, 2008 24.61 24.81 24.28 24.47 1,591,801 -0.58(-2.32%)
Aug 20, 2008 25.54 25.76 24.72 25.05 1,866,953 -0.39(-1.55%)
Aug 19, 2008 25.37 25.70 25.07 25.45 1,248,440 -0.15(-0.57%)
Aug 18, 2008 25.14 26.01 25.14 25.59 1,397,555 -0.23(-0.87%)
Aug 15, 2008 25.85 26.45 25.56 25.82 0 -0.09(-0.35%)
Aug 14, 2008 25.25 26.01 25.25 25.91 2,239,823 +0.18(+0.70%)
Aug 13, 2008 26.28 26.31 25.68 25.73 1,479,501 -0.46(-1.77%)
Aug 12, 2008 26.00 26.51 25.86 26.19 1,769,265 -0.14(-0.51%)
Aug 11, 2008 25.90 26.44 25.85 26.33 1,954,341 +0.47(+1.83%)
Aug 08, 2008 24.59 26.10 24.59 25.85 2,889,389 +1.06(+4.28%)
Aug 07, 2008 24.72 25.81 24.37 24.79 1,642,556 -0.16(-0.66%)
Aug 06, 2008 24.78 25.62 24.59 24.95 3,160,487 +0.17(+0.71%)
Aug 05, 2008 24.29 25.10 23.68 24.78 1,844,574 +0.75(+3.12%)
Aug 04, 2008 24.25 24.31 23.87 24.03 1,021,303 -0.20(-0.82%)
Aug 01, 2008 24.37 24.42 23.71 24.23 1,206,827 +0.02(+0.07%)
Jul 31, 2008 23.86 24.52 23.71 24.21 2,188,421 -0.04(-0.16%)
Jul 30, 2008 24.10 24.42 23.66 24.25 2,127,541 +0.15(+0.61%)
Jul 29, 2008 24.10 24.19 22.34 24.10 2,317,473 +1.67(+7.44%)
Jul 28, 2008 22.88 23.20 22.37 22.43 2,677,755 -0.47(-2.07%)
Jul 25, 2008 22.69 23.61 22.52 22.91 1,575,014 +0.27(+1.20%)
Jul 24, 2008 23.61 23.79 22.52 22.64 2,056,417 -1.15(-4.84%)
Jul 23, 2008 23.61 24.26 23.26 23.79 1,822,605 +0.15(+0.62%)
Jul 22, 2008 22.74 23.70 22.49 23.64 2,389,825 +0.62(+2.70%)
Jul 21, 2008 22.69 23.11 22.30 23.02 2,188,695 +0.40(+1.77%)
Jul 18, 2008 22.85 22.85 22.19 22.62 1,631,625 -0.18(-0.77%)
Jul 17, 2008 22.17 22.93 21.79 22.79 4,105,234 +0.42(+1.87%)
Jul 16, 2008 21.10 22.57 20.85 22.38 9,065,057 +0.48(+2.19%)
Jul 15, 2008 21.56 22.29 21.48 21.90 2,540,273 +0.09(+0.41%)
Jul 14, 2008 22.60 22.73 21.77 21.81 1,699,614 -0.44(-1.98%)
Jul 11, 2008 21.65 22.85 21.42 22.25 1,129,336 +0.41(+1.86%)
Jul 10, 2008 21.90 22.53 21.60 21.84 2,034,990 -0.01(-0.05%)
Jul 09, 2008 23.70 23.77 21.61 21.85 2,247,116 -1.94(-8.16%)
Jul 08, 2008 21.86 23.86 21.60 23.79 2,633,946 +1.81(+8.21%)
Jul 07, 2008 23.17 23.23 21.85 21.99 2,002,742 -1.09(-4.74%)
Jul 04, 2008 23.32 23.52 22.92 23.08 753,318 +0.00(+0.00%)
Jul 03, 2008 23.32 23.52 22.92 23.08 753,318 -0.10(-0.41%)
Jul 02, 2008 23.70 23.92 23.14 23.18 1,668,621 -0.38(-1.63%)
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.