Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Digital Realty Trust (NY: DLR )

107.32 -1.48 (-1.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 109.00 110.66 106.84 107.32 2,221,332 -1.48(-1.36%)
Dec 07, 2022 107.79 109.99 107.52 108.80 1,352,205 +0.75(+0.69%)
Dec 06, 2022 109.51 109.65 107.48 108.05 1,199,139 -1.11(-1.02%)
Dec 05, 2022 110.13 110.88 108.55 109.16 1,475,027 -1.69(-1.52%)
Dec 02, 2022 110.09 111.25 108.77 110.85 1,610,620 -0.85(-0.76%)
Dec 01, 2022 113.23 114.86 110.93 111.70 1,564,379 -0.76(-0.68%)
Nov 30, 2022 108.24 112.70 107.51 112.46 2,598,135 +3.71(+3.41%)
Nov 29, 2022 107.64 109.00 107.31 108.75 1,422,115 +1.27(+1.18%)
Nov 28, 2022 110.00 110.90 107.09 107.48 1,818,249 -3.79(-3.41%)
Nov 25, 2022 111.37 112.27 110.59 111.27 431,763 +0.28(+0.25%)
Nov 23, 2022 109.22 111.07 109.19 110.99 1,207,284 +1.49(+1.36%)
Nov 22, 2022 110.81 110.81 108.31 109.50 1,799,387 -1.09(-0.99%)
Nov 21, 2022 109.90 110.85 108.65 110.59 1,571,747 +0.13(+0.12%)
Nov 18, 2022 111.01 111.36 109.29 110.46 1,245,112 +1.17(+1.07%)
Nov 17, 2022 107.92 109.81 107.84 109.29 1,983,225 -0.56(-0.51%)
Nov 16, 2022 111.59 112.12 109.84 109.85 1,699,364 -2.02(-1.81%)
Nov 15, 2022 109.34 112.07 109.11 111.87 2,037,680 +4.45(+4.14%)
Nov 14, 2022 110.86 110.86 107.30 107.42 1,723,706 -4.16(-3.73%)
Nov 11, 2022 108.47 113.26 108.39 111.58 2,804,366 +2.99(+2.75%)
Nov 10, 2022 101.33 108.97 101.20 108.59 2,886,598 +11.50(+11.84%)
Nov 09, 2022 98.37 98.99 96.90 97.09 1,605,302 -1.36(-1.38%)
Nov 08, 2022 97.58 100.04 97.02 98.45 1,956,191 +1.23(+1.27%)
Nov 07, 2022 97.38 97.97 96.57 97.22 1,480,355 +0.45(+0.47%)
Nov 04, 2022 95.93 97.35 94.82 96.77 1,847,962 +1.82(+1.92%)
Nov 03, 2022 92.96 95.71 92.31 94.95 2,499,773 +0.72(+0.76%)
Nov 02, 2022 96.54 98.25 94.17 94.23 3,506,149 -2.64(-2.73%)
Nov 01, 2022 101.80 102.36 96.58 96.87 3,876,996 -3.38(-3.37%)
Oct 31, 2022 100.21 100.99 99.53 100.25 2,400,162 -1.14(-1.12%)
Oct 28, 2022 99.40 101.57 98.85 101.39 1,782,239 +1.48(+1.48%)
Oct 27, 2022 101.91 101.91 98.55 99.91 3,087,028 -0.36(-0.36%)
Oct 26, 2022 101.00 102.23 99.94 100.27 2,587,750 -1.28(-1.26%)
Oct 25, 2022 98.26 101.83 98.02 101.55 2,796,379 +4.11(+4.22%)
Oct 24, 2022 97.76 98.92 95.99 97.44 2,599,226 +0.58(+0.60%)
Oct 21, 2022 95.06 96.87 93.65 96.86 1,763,722 +1.78(+1.87%)
Oct 20, 2022 95.45 97.19 94.84 95.08 2,081,749 -0.13(-0.14%)
Oct 19, 2022 95.08 96.50 94.01 95.21 3,127,043 -1.63(-1.68%)
Oct 18, 2022 96.50 98.37 95.71 96.84 2,922,800 +1.69(+1.78%)
Oct 17, 2022 92.92 95.48 92.23 95.15 2,991,292 +4.31(+4.74%)
Oct 14, 2022 93.12 94.14 90.34 90.84 2,646,569 -1.26(-1.37%)
Oct 13, 2022 86.75 93.12 85.76 92.10 3,057,426 +2.88(+3.23%)
Oct 12, 2022 89.73 91.25 89.03 89.22 2,383,242 -0.83(-0.92%)
Oct 11, 2022 89.36 91.69 88.54 90.05 3,022,132 +0.37(+0.41%)
Oct 10, 2022 92.92 93.51 89.44 89.68 1,781,365 -2.77(-3.00%)
Oct 07, 2022 93.31 94.79 92.06 92.45 2,572,382 -1.95(-2.07%)
Oct 06, 2022 98.56 99.02 93.56 94.40 3,140,345 -4.60(-4.65%)
Oct 05, 2022 100.59 101.26 98.24 99.00 2,072,749 -3.21(-3.14%)
Oct 04, 2022 101.47 103.38 101.02 102.21 2,010,316 +1.76(+1.75%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.