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 )

164.76 USD -1.45 (-0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 148.14 148.79 145.44 146.76 1,656,441 -0.76(-0.52%)
Sep 29, 2020 146.00 148.17 145.74 147.52 1,017,530 +1.58(+1.08%)
Sep 28, 2020 144.18 146.14 143.84 145.94 1,414,843 +3.92(+2.76%)
Sep 25, 2020 141.25 142.08 139.75 142.02 1,225,500 +0.77(+0.55%)
Sep 24, 2020 139.53 143.11 139.48 141.25 1,166,471 +2.06(+1.48%)
Sep 23, 2020 142.45 143.25 138.71 139.19 2,067,328 -4.22(-2.94%)
Sep 22, 2020 141.60 144.97 141.09 143.41 1,770,682 +1.55(+1.09%)
Sep 21, 2020 144.32 144.65 141.35 141.86 2,085,403 -3.02(-2.08%)
Sep 18, 2020 145.69 147.08 144.02 144.88 2,608,600 -1.85(-1.26%)
Sep 17, 2020 148.83 149.69 145.54 146.73 1,854,974 -3.70(-2.46%)
Sep 16, 2020 150.00 152.98 149.37 150.43 2,125,404 +3.15(+2.14%)
Sep 15, 2020 144.86 148.46 144.84 147.28 1,881,904 +3.00(+2.08%)
Sep 14, 2020 145.01 146.34 143.22 144.28 1,745,702 -1.32(-0.91%)
Sep 11, 2020 146.58 147.47 145.11 145.60 1,532,100 -0.03(-0.02%)
Sep 10, 2020 147.11 148.54 145.45 145.63 928,141 -1.95(-1.32%)
Sep 09, 2020 145.62 149.76 145.18 147.58 2,120,168 +3.27(+2.27%)
Sep 08, 2020 144.60 145.46 140.34 144.31 2,021,824 -0.87(-0.60%)
Sep 04, 2020 148.20 148.99 142.03 145.18 2,312,300 -2.98(-2.01%)
Sep 03, 2020 154.77 155.46 146.66 148.16 1,349,982 -6.84(-4.41%)
Sep 02, 2020 152.34 155.24 151.31 155.00 2,040,787 +1.44(+0.94%)
Sep 01, 2020 155.11 155.24 152.10 153.56 735,506 -2.09(-1.34%)
Aug 31, 2020 154.91 157.00 154.47 155.65 1,328,212 +1.36(+0.88%)
Aug 28, 2020 153.95 154.35 151.62 154.29 1,049,000 +0.59(+0.38%)
Aug 27, 2020 154.67 155.58 153.45 153.70 869,980 -0.26(-0.17%)
Aug 26, 2020 153.76 154.09 152.34 153.96 815,581 -0.79(-0.51%)
Aug 25, 2020 153.93 155.81 152.67 154.75 1,312,831 +1.90(+1.24%)
Aug 24, 2020 154.25 154.74 150.30 152.85 844,385 -1.71(-1.11%)
Aug 21, 2020 155.76 155.76 152.78 154.56 757,100 -0.59(-0.38%)
Aug 20, 2020 151.48 156.04 151.12 155.15 1,055,288 +3.17(+2.09%)
Aug 19, 2020 157.20 157.33 151.41 151.98 1,185,401 -4.48(-2.86%)
Aug 18, 2020 156.55 157.20 154.81 156.46 762,271 -0.06(-0.04%)
Aug 17, 2020 153.34 157.00 153.31 156.52 1,098,634 +3.20(+2.09%)
Aug 14, 2020 152.37 155.14 152.27 153.32 1,294,900 +1.18(+0.78%)
Aug 13, 2020 154.09 155.09 152.04 152.14 968,764 -2.30(-1.49%)
Aug 12, 2020 151.92 154.87 151.50 154.44 953,003 +2.81(+1.85%)
Aug 11, 2020 158.54 158.54 151.45 151.63 1,421,963 -6.61(-4.18%)
Aug 10, 2020 158.59 159.11 155.57 158.24 1,520,400 -0.37(-0.23%)
Aug 07, 2020 156.55 159.05 156.22 158.61 971,600 +1.61(+1.03%)
Aug 06, 2020 158.90 160.00 156.84 157.00 867,672 -2.61(-1.64%)
Aug 05, 2020 161.43 161.50 158.71 159.61 966,832 -1.49(-0.92%)
Aug 04, 2020 159.53 161.49 159.02 161.10 1,674,632 +0.44(+0.27%)
Aug 03, 2020 159.85 161.57 159.55 160.66 1,513,293 +0.12(+0.07%)
Jul 31, 2020 162.13 165.49 158.65 160.54 4,292,000 +1.81(+1.14%)
Jul 30, 2020 156.42 159.42 156.12 158.73 1,956,690 +1.53(+0.97%)
Jul 29, 2020 154.00 157.37 154.00 157.20 1,531,750 +3.23(+2.10%)
Jul 28, 2020 151.18 154.42 150.80 153.97 1,711,894 +2.96(+1.96%)
Jul 27, 2020 146.43 151.12 145.43 151.01 1,577,898 +4.02(+2.73%)
Jul 24, 2020 145.60 147.24 145.13 146.99 1,104,500 +1.20(+0.82%)
Jul 23, 2020 145.36 146.96 144.36 145.79 1,192,907 +0.92(+0.64%)
Jul 22, 2020 142.82 145.15 142.59 144.87 1,077,561 +1.57(+1.10%)
Jul 21, 2020 146.18 146.43 142.38 143.30 1,152,129 -0.94(-0.65%)
Jul 20, 2020 143.79 145.98 143.25 144.24 1,041,381 +0.49(+0.34%)
Jul 17, 2020 141.10 144.95 139.94 143.75 1,112,200 +3.29(+2.34%)
Jul 16, 2020 144.43 145.14 140.29 140.46 1,535,723 -3.71(-2.57%)
Jul 15, 2020 148.77 149.01 142.98 144.17 1,788,816 -2.61(-1.78%)
Jul 14, 2020 142.99 147.29 142.99 146.78 1,059,267 +4.09(+2.87%)
Jul 13, 2020 147.85 147.93 142.05 142.69 1,485,209 -4.70(-3.19%)
Jul 10, 2020 147.03 148.57 146.89 147.39 1,727,700 +0.36(+0.24%)
Jul 09, 2020 146.87 147.99 144.91 147.03 946,107 -0.08(-0.05%)
Jul 08, 2020 148.43 149.59 145.64 147.11 1,133,499 -0.38(-0.26%)
Jul 07, 2020 146.49 148.43 146.01 147.49 1,280,417 -0.32(-0.22%)
Jul 06, 2020 150.00 150.49 147.22 147.81 1,299,950 -0.78(-0.52%)
Jul 02, 2020 149.30 149.80 147.77 148.59 1,296,700 +1.20(+0.81%)
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.