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 )

136.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 105.05 106.00 101.36 104.46 3,325,681 -3.23(-3.00%)
Jul 28, 2016 105.59 108.12 105.54 107.69 1,704,616 +2.30(+2.18%)
Jul 27, 2016 105.13 105.94 104.70 105.39 1,533,751 +0.23(+0.22%)
Jul 26, 2016 105.12 105.54 104.56 105.16 924,564 +0.20(+0.19%)
Jul 25, 2016 105.97 106.55 104.23 104.96 1,133,876 -0.69(-0.65%)
Jul 22, 2016 102.28 106.45 102.06 105.65 2,431,568 +3.59(+3.52%)
Jul 21, 2016 104.80 104.80 101.26 102.06 3,418,339 -2.82(-2.69%)
Jul 20, 2016 106.03 106.50 103.81 104.88 1,589,505 -1.12(-1.06%)
Jul 19, 2016 105.22 106.02 105.06 106.00 1,605,580 +0.09(+0.08%)
Jul 18, 2016 106.18 106.72 105.56 105.91 1,566,070 -0.65(-0.61%)
Jul 15, 2016 107.03 107.59 105.86 106.56 2,426,091 -0.48(-0.45%)
Jul 14, 2016 109.53 109.96 106.24 107.04 2,392,912 -2.78(-2.53%)
Jul 13, 2016 110.00 110.66 109.00 109.82 2,028,860 +0.19(+0.17%)
Jul 12, 2016 109.98 110.17 108.29 109.63 1,895,851 -0.22(-0.20%)
Jul 11, 2016 110.32 110.48 108.67 109.85 1,194,556 -0.39(-0.35%)
Jul 08, 2016 109.61 110.75 109.04 110.24 1,358,960 +1.20(+1.10%)
Jul 07, 2016 111.89 112.05 108.59 109.04 2,240,189 -3.06(-2.73%)
Jul 06, 2016 111.23 113.21 111.07 112.10 2,034,238 +0.87(+0.78%)
Jul 05, 2016 109.01 111.25 109.01 111.23 1,668,534 +2.23(+2.05%)
Jul 01, 2016 109.35 109.00 109.00 109.00 1,237,200 +0.01(+0.01%)
Jun 30, 2016 108.51 109.08 107.69 108.99 1,205,297 +0.79(+0.73%)
Jun 29, 2016 107.42 108.29 107.01 108.20 1,616,363 +1.56(+1.46%)
Jun 28, 2016 104.75 107.07 104.51 106.64 2,277,199 +2.52(+2.42%)
Jun 27, 2016 103.35 104.36 102.50 104.12 1,466,186 +0.53(+0.51%)
Jun 24, 2016 102.84 104.81 102.00 103.59 2,274,314 -1.23(-1.17%)
Jun 23, 2016 104.80 105.37 104.00 104.82 1,344,248 +0.35(+0.34%)
Jun 22, 2016 104.00 104.62 103.74 104.47 1,212,258 +0.46(+0.44%)
Jun 21, 2016 102.44 104.25 102.44 104.01 1,337,921 +1.61(+1.57%)
Jun 20, 2016 102.82 103.62 102.36 102.40 1,595,264 +0.29(+0.28%)
Jun 17, 2016 101.60 102.51 100.33 102.11 3,924,547 +0.44(+0.43%)
Jun 16, 2016 100.22 101.74 100.07 101.67 1,596,106 +1.33(+1.33%)
Jun 15, 2016 100.53 100.75 100.00 100.34 1,739,584 -0.02(-0.02%)
Jun 14, 2016 100.21 100.83 99.47 100.36 1,761,528 +0.12(+0.12%)
Jun 13, 2016 101.99 101.99 100.07 100.24 1,936,793 -2.08(-2.03%)
Jun 10, 2016 102.41 102.99 101.68 102.32 1,509,135 -0.52(-0.51%)
Jun 09, 2016 102.58 103.08 102.14 102.84 1,218,263 +0.24(+0.23%)
Jun 08, 2016 101.78 102.68 101.02 102.60 1,380,048 +0.54(+0.53%)
Jun 07, 2016 99.67 102.54 99.67 102.06 2,440,090 +2.39(+2.40%)
Jun 06, 2016 98.35 99.88 98.27 99.67 2,850,265 +1.23(+1.25%)
Jun 03, 2016 97.50 98.64 96.93 98.44 1,507,063 +1.31(+1.35%)
Jun 02, 2016 95.40 97.23 95.23 97.13 1,785,314 +1.54(+1.61%)
Jun 01, 2016 95.40 95.72 94.34 95.59 2,135,961 +0.14(+0.15%)
May 31, 2016 94.87 95.77 94.31 95.45 2,718,880 +0.79(+0.83%)
May 27, 2016 94.78 94.66 94.66 94.66 1,637,500 -0.14(-0.15%)
May 26, 2016 94.96 95.05 94.42 94.80 1,137,925 -0.28(-0.29%)
May 25, 2016 94.23 95.41 93.33 95.08 1,519,407 +0.91(+0.97%)
May 24, 2016 94.67 95.35 93.64 94.17 1,641,585 -0.05(-0.05%)
May 23, 2016 93.96 94.25 93.28 94.22 1,323,326 +0.47(+0.50%)
May 20, 2016 93.37 94.17 92.89 93.75 1,858,461 +1.06(+1.14%)
May 19, 2016 92.85 93.14 90.89 92.69 2,593,040 -0.87(-0.93%)
May 18, 2016 94.98 95.08 92.85 93.56 5,544,157 -1.85(-1.94%)
May 17, 2016 95.29 95.61 93.35 95.41 33,780,244 -1.87(-1.92%)
May 16, 2016 97.55 98.49 95.95 97.28 4,811,330 +2.88(+3.05%)
May 13, 2016 94.89 94.96 93.33 94.40 958,520 -0.27(-0.29%)
May 12, 2016 93.26 95.07 92.85 94.67 859,223 +1.66(+1.78%)
May 11, 2016 93.22 93.75 92.51 93.01 892,385 -0.62(-0.66%)
May 10, 2016 93.19 93.64 92.76 93.63 1,120,280 +0.47(+0.50%)
May 09, 2016 92.27 93.25 91.70 93.16 1,105,314 +0.98(+1.06%)
May 06, 2016 91.20 92.63 90.86 92.18 1,076,389 +0.73(+0.80%)
May 05, 2016 91.32 92.25 90.78 91.45 861,044 +0.01(+0.01%)
May 04, 2016 88.84 91.58 88.84 91.44 916,750 +2.11(+2.36%)
May 03, 2016 89.22 89.50 88.50 89.33 846,042 -0.16(-0.18%)
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.