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 )

138.80 +2.16 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 57.54 58.22 57.36 58.14 1,172,604 +0.60(+1.04%)
Mar 30, 2011 56.97 57.69 56.35 57.54 1,467,061 +1.21(+2.15%)
Mar 29, 2011 55.98 56.73 55.91 56.33 581,899 +0.26(+0.46%)
Mar 28, 2011 56.20 56.40 56.00 56.07 621,245 +0.04(+0.07%)
Mar 25, 2011 55.67 56.25 55.30 56.03 802,930 +0.59(+1.06%)
Mar 24, 2011 55.24 55.84 54.82 55.44 748,698 +0.52(+0.95%)
Mar 23, 2011 55.59 55.86 54.65 54.92 796,000 -0.63(-1.13%)
Mar 22, 2011 56.07 56.25 55.52 55.55 554,664 -0.31(-0.55%)
Mar 21, 2011 56.05 56.22 55.79 55.86 694,952 +0.41(+0.74%)
Mar 18, 2011 55.83 55.83 55.27 55.45 832,870 -0.04(-0.07%)
Mar 17, 2011 56.77 56.91 55.17 55.49 947,927 -0.77(-1.37%)
Mar 16, 2011 55.63 56.70 55.19 56.26 1,271,083 +0.45(+0.81%)
Mar 15, 2011 55.88 56.29 55.61 55.81 824,666 +0.20(+0.36%)
Mar 14, 2011 55.79 55.94 55.46 55.61 743,650 -0.45(-0.80%)
Mar 11, 2011 55.89 56.24 55.60 56.06 786,902 -0.26(-0.46%)
Mar 10, 2011 57.11 57.11 55.90 56.32 787,854 -0.53(-0.93%)
Mar 09, 2011 57.39 57.48 56.75 56.85 485,451 -0.36(-0.63%)
Mar 08, 2011 57.21 57.73 57.00 57.21 702,030 +0.12(+0.21%)
Mar 07, 2011 57.44 57.69 56.81 57.09 820,633 +0.06(+0.11%)
Mar 04, 2011 58.08 58.50 56.94 57.03 913,164 -1.05(-1.81%)
Mar 03, 2011 58.16 59.00 57.63 58.08 1,286,288 +0.76(+1.33%)
Mar 02, 2011 58.38 58.90 57.28 57.32 1,159,377 -1.06(-1.82%)
Mar 01, 2011 58.56 59.34 58.11 58.38 1,322,292 -0.44(-0.75%)
Feb 28, 2011 57.96 58.83 57.75 58.82 1,299,608 +0.84(+1.45%)
Feb 25, 2011 56.73 57.99 56.46 57.98 850,594 +1.75(+3.11%)
Feb 24, 2011 56.34 56.74 55.94 56.23 1,042,144 +0.14(+0.25%)
Feb 23, 2011 56.82 57.38 55.99 56.09 989,817 -0.80(-1.41%)
Feb 22, 2011 57.00 57.90 56.53 56.89 767,651 -0.63(-1.10%)
Feb 18, 2011 58.27 58.50 56.70 57.52 1,980,192 +1.50(+2.68%)
Feb 17, 2011 56.09 56.47 55.72 56.02 1,995,289 +0.22(+0.39%)
Feb 16, 2011 56.20 56.72 55.56 55.80 1,083,211 +0.02(+0.04%)
Feb 15, 2011 56.74 57.16 55.57 55.78 1,379,952 -1.17(-2.05%)
Feb 14, 2011 57.15 57.25 56.60 56.95 1,015,846 -0.20(-0.35%)
Feb 11, 2011 55.83 58.33 55.83 57.15 2,089,785 +1.83(+3.31%)
Feb 10, 2011 54.42 55.42 54.42 55.32 1,363,145 +0.46(+0.84%)
Feb 09, 2011 54.82 54.99 53.37 54.86 1,444,455 +0.37(+0.68%)
Feb 08, 2011 54.82 55.09 54.47 54.49 985,651 -0.47(-0.86%)
Feb 07, 2011 54.55 55.47 54.15 54.96 757,615 +0.53(+0.97%)
Feb 04, 2011 55.31 55.33 54.43 54.43 1,118,383 -0.62(-1.13%)
Feb 03, 2011 54.67 55.25 54.59 55.05 1,016,444 +0.12(+0.22%)
Feb 02, 2011 54.38 55.34 54.37 54.93 1,421,450 +0.52(+0.96%)
Feb 01, 2011 55.69 55.74 53.82 54.41 2,045,344 +0.01(+0.02%)
Jan 31, 2011 54.07 54.55 53.83 54.40 1,218,663 +0.64(+1.19%)
Jan 28, 2011 54.36 54.96 53.69 53.76 1,546,994 -0.04(-0.07%)
Jan 27, 2011 53.47 54.07 53.31 53.80 1,853,354 +0.59(+1.11%)
Jan 26, 2011 53.99 54.34 52.99 53.21 1,142,246 -0.85(-1.57%)
Jan 25, 2011 52.47 54.09 52.15 54.06 1,146,407 +1.69(+3.23%)
Jan 24, 2011 51.90 52.68 51.53 52.37 1,015,355 +0.61(+1.18%)
Jan 21, 2011 52.10 52.17 51.45 51.76 1,104,198 +0.15(+0.29%)
Jan 20, 2011 52.48 52.58 51.22 51.61 2,351,657 -1.19(-2.25%)
Jan 19, 2011 53.83 53.99 52.78 52.80 1,185,458 -1.08(-2.00%)
Jan 18, 2011 53.78 53.98 52.82 53.88 1,103,302 +0.09(+0.17%)
Jan 14, 2011 53.90 53.98 53.31 53.79 1,017,266 +0.09(+0.17%)
Jan 13, 2011 53.04 53.82 52.90 53.70 1,189,758 +0.80(+1.51%)
Jan 12, 2011 52.56 53.19 52.47 52.90 1,303,851 +0.58(+1.11%)
Jan 11, 2011 52.64 52.85 51.89 52.32 1,568,847 -0.12(-0.23%)
Jan 10, 2011 51.94 52.75 51.38 52.44 1,586,800 +0.43(+0.83%)
Jan 07, 2011 51.97 52.75 51.34 52.01 1,666,624 +0.09(+0.17%)
Jan 06, 2011 51.49 52.30 51.23 51.92 1,447,202 +0.70(+1.37%)
Jan 05, 2011 51.17 51.52 50.63 51.22 1,843,331 +0.24(+0.47%)
Jan 04, 2011 52.30 52.82 50.64 50.98 2,240,076 -1.13(-2.17%)
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.