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 )

151.06 USD -1.61 (-1.05%)
Streaming Delayed Price Updated: 10:32 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 113.90 113.90 113.90 0 -0.13(-0.11%)
Dec 28, 2017 112.40 114.07 112.35 114.03 1,010,018 +1.53(+1.36%)
Dec 27, 2017 111.84 113.48 111.80 112.50 920,008 +0.91(+0.82%)
Dec 26, 2017 111.06 112.32 110.39 111.59 648,664 +0.61(+0.55%)
Dec 22, 2017 110.46 111.39 109.57 110.98 1,271,388 +1.67(+1.53%)
Dec 21, 2017 110.53 110.88 109.19 109.31 988,745 -1.11(-1.01%)
Dec 20, 2017 111.28 111.78 110.07 110.42 1,620,014 -1.36(-1.22%)
Dec 19, 2017 114.34 114.61 111.66 111.78 1,450,482 -2.32(-2.03%)
Dec 18, 2017 115.01 115.26 114.04 114.10 910,746 -0.36(-0.31%)
Dec 15, 2017 116.13 116.17 114.33 114.46 2,215,470 -0.81(-0.70%)
Dec 14, 2017 114.21 115.63 114.08 115.27 765,089 -0.04(-0.03%)
Dec 13, 2017 115.14 115.93 115.02 115.31 1,225,916 +0.41(+0.36%)
Dec 12, 2017 114.90 115.44 113.48 114.90 1,110,941 -0.05(-0.04%)
Dec 11, 2017 114.71 115.09 113.56 114.95 860,295 +0.14(+0.12%)
Dec 08, 2017 114.82 115.83 114.30 114.81 1,077,004 +0.67(+0.59%)
Dec 07, 2017 112.74 114.89 111.78 114.14 1,210,901 +1.50(+1.33%)
Dec 06, 2017 112.57 113.89 112.16 112.64 1,001,262 -0.38(-0.34%)
Dec 05, 2017 110.49 113.75 110.09 113.02 1,828,143 +2.43(+2.20%)
Dec 04, 2017 118.69 118.80 110.49 110.59 2,484,872 -8.22(-6.92%)
Dec 01, 2017 117.11 118.82 116.20 118.81 1,108,611 +2.11(+1.81%)
Nov 30, 2017 117.40 118.09 116.48 116.70 3,451,833 -0.29(-0.25%)
Nov 29, 2017 118.35 118.65 115.90 116.99 1,799,774 -1.54(-1.30%)
Nov 28, 2017 117.92 118.94 117.54 118.53 1,198,905 +0.47(+0.40%)
Nov 27, 2017 117.87 118.32 117.38 118.06 1,177,325 +0.52(+0.44%)
Nov 24, 2017 117.35 117.90 116.56 117.54 359,187 +0.33(+0.28%)
Nov 22, 2017 118.36 118.68 117.00 117.21 689,054 -1.07(-0.90%)
Nov 21, 2017 117.63 118.49 117.06 118.28 1,217,767 +0.87(+0.74%)
Nov 20, 2017 118.10 118.61 117.34 117.41 909,343 -0.70(-0.59%)
Nov 17, 2017 119.75 120.00 117.84 118.11 800,934 -2.16(-1.80%)
Nov 16, 2017 120.17 121.25 119.61 120.27 1,354,685 +0.12(+0.10%)
Nov 15, 2017 123.10 123.27 119.99 120.15 689,508 -2.57(-2.09%)
Nov 14, 2017 122.28 123.42 121.66 122.72 1,065,627 +0.02(+0.02%)
Nov 13, 2017 121.21 123.84 120.68 122.70 1,012,813 +1.85(+1.53%)
Nov 10, 2017 121.86 121.95 120.48 120.85 988,947 -1.39(-1.14%)
Nov 09, 2017 123.17 123.38 122.10 122.24 732,844 -1.26(-1.02%)
Nov 08, 2017 121.98 123.99 121.40 123.50 1,454,053 +1.49(+1.22%)
Nov 07, 2017 121.56 122.02 120.48 122.01 1,131,150 +0.18(+0.15%)
Nov 06, 2017 119.67 122.08 119.67 121.83 992,220 +2.77(+2.33%)
Nov 03, 2017 118.15 119.64 117.61 119.06 765,935 +0.29(+0.24%)
Nov 02, 2017 117.29 119.27 116.97 118.77 1,412,832 +1.83(+1.56%)
Nov 01, 2017 118.85 118.85 116.86 116.94 934,081 -1.50(-1.27%)
Oct 31, 2017 117.74 118.55 116.85 118.44 961,118 +0.85(+0.72%)
Oct 30, 2017 116.55 118.50 116.46 117.59 970,681 +1.04(+0.89%)
Oct 27, 2017 115.62 117.10 114.51 116.55 1,380,419 +0.74(+0.64%)
Oct 26, 2017 122.85 123.50 115.60 115.81 2,865,399 -7.17(-5.83%)
Oct 25, 2017 121.01 123.50 121.01 122.98 1,794,351 +1.79(+1.48%)
Oct 24, 2017 120.34 121.59 119.78 121.19 1,214,817 +0.97(+0.81%)
Oct 23, 2017 122.16 123.58 120.06 120.22 1,610,044 -3.17(-2.57%)
Oct 20, 2017 124.00 124.16 123.00 123.39 774,105 -0.49(-0.40%)
Oct 19, 2017 123.07 123.99 122.50 123.88 800,928 +0.03(+0.02%)
Oct 18, 2017 122.51 123.94 122.33 123.85 901,044 +1.13(+0.92%)
Oct 17, 2017 121.58 123.14 121.46 122.72 1,201,979 +0.98(+0.80%)
Oct 16, 2017 121.51 122.19 121.17 121.74 1,243,652 -0.04(-0.03%)
Oct 13, 2017 123.00 123.18 121.39 121.78 1,026,235 -0.97(-0.79%)
Oct 12, 2017 121.20 122.78 120.81 122.75 972,719 +2.13(+1.77%)
Oct 11, 2017 119.74 121.17 119.47 120.62 1,057,049 +0.86(+0.72%)
Oct 10, 2017 119.23 120.72 118.88 119.76 1,121,734 +0.80(+0.67%)
Oct 09, 2017 118.21 119.33 118.11 118.96 685,230 +0.74(+0.63%)
Oct 06, 2017 118.10 118.38 117.09 118.22 1,224,751 -0.19(-0.16%)
Oct 05, 2017 117.05 118.44 116.26 118.41 1,388,351 +1.36(+1.16%)
Oct 04, 2017 116.18 117.08 115.07 117.05 1,654,824 +0.55(+0.47%)
Oct 03, 2017 118.33 118.56 116.36 116.50 1,060,127 -1.96(-1.65%)
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.