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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Realty Trust (NY: DLR )

158.70 -0.20 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 12.06 12.07 11.86 11.88 313,353 -0.24(-1.95%)
Dec 29, 2005 12.42 12.42 12.09 12.12 332,783 -0.23(-1.83%)
Dec 28, 2005 12.18 12.37 12.18 12.34 249,349 +0.11(+0.90%)
Dec 27, 2005 12.31 12.39 12.10 12.23 264,969 -0.03(-0.26%)
Dec 23, 2005 12.18 12.31 12.18 12.26 180,773 +0.12(+0.95%)
Dec 22, 2005 12.16 12.27 11.98 12.15 320,973 +0.06(+0.48%)
Dec 21, 2005 12.07 12.15 12.00 12.09 411,645 +0.09(+0.79%)
Dec 20, 2005 12.03 12.08 11.97 12.00 597,372 -0.01(-0.04%)
Dec 19, 2005 12.29 12.36 11.93 12.00 203,251 -0.25(-2.02%)
Dec 16, 2005 12.34 12.43 12.18 12.25 262,302 -0.09(-0.72%)
Dec 15, 2005 12.29 12.44 12.29 12.34 396,406 +0.08(+0.69%)
Dec 14, 2005 12.26 12.37 12.22 12.25 565,560 -0.05(-0.38%)
Dec 13, 2005 12.32 12.56 12.29 12.30 203,060 -0.01(-0.09%)
Dec 12, 2005 12.37 12.53 12.26 12.31 217,537 -0.04(-0.30%)
Dec 09, 2005 12.52 12.97 12.28 12.35 576,799 -0.10(-0.80%)
Dec 08, 2005 12.02 12.48 12.02 12.45 248,587 +0.46(+3.81%)
Dec 07, 2005 12.11 12.15 11.99 11.99 400,787 -0.08(-0.70%)
Dec 06, 2005 11.87 12.10 11.87 12.07 741,000 +0.27(+2.31%)
Dec 05, 2005 11.92 11.98 11.72 11.80 636,231 -0.13(-1.10%)
Dec 02, 2005 12.02 12.02 11.79 11.93 108,578 -0.05(-0.44%)
Dec 01, 2005 11.84 12.07 11.84 11.98 440,409 +0.18(+1.56%)
Nov 30, 2005 11.67 11.92 11.64 11.80 1,492,287 +0.20(+1.72%)
Nov 29, 2005 11.48 11.71 11.39 11.60 288,590 +0.19(+1.66%)
Nov 28, 2005 11.51 11.55 11.38 11.41 133,532 -0.06(-0.55%)
Nov 25, 2005 11.43 11.49 11.43 11.48 8,191 +0.02(+0.18%)
Nov 23, 2005 11.29 11.47 11.25 11.45 211,251 +0.14(+1.25%)
Nov 22, 2005 11.14 11.32 11.07 11.31 161,724 +0.17(+1.55%)
Nov 21, 2005 11.10 11.23 11.07 11.14 247,254 +0.06(+0.57%)
Nov 18, 2005 10.92 11.08 10.92 11.08 293,923 +0.19(+1.79%)
Nov 17, 2005 10.89 10.92 10.84 10.88 180,773 -0.01(-0.05%)
Nov 16, 2005 11.05 11.05 10.85 10.89 183,821 -0.14(-1.28%)
Nov 15, 2005 11.19 11.19 11.02 11.03 160,962 -0.16(-1.41%)
Nov 14, 2005 11.37 11.37 11.16 11.19 119,626 -0.15(-1.34%)
Nov 11, 2005 11.21 11.36 11.06 11.34 159,438 +0.17(+1.50%)
Nov 10, 2005 11.00 11.18 10.98 11.17 238,110 +0.14(+1.29%)
Nov 09, 2005 10.77 11.23 10.77 11.03 202,108 +0.31(+2.94%)
Nov 08, 2005 10.68 10.74 10.54 10.71 191,060 -0.02(-0.15%)
Nov 07, 2005 10.47 10.94 10.45 10.73 240,015 +0.24(+2.30%)
Nov 04, 2005 10.49 10.49 10.40 10.49 137,532 +0.00(+0.00%)
Nov 03, 2005 10.50 10.50 10.35 10.49 165,915 +0.09(+0.91%)
Nov 02, 2005 10.04 10.39 9.974 10.39 328,783 +0.29(+2.91%)
Nov 01, 2005 10.05 10.13 9.943 10.10 283,446 +0.03(+0.31%)
Oct 31, 2005 10.02 10.20 9.990 10.07 183,821 +0.05(+0.47%)
Oct 28, 2005 9.896 10.17 9.896 10.02 316,401 +0.16(+1.65%)
Oct 27, 2005 10.03 10.09 9.843 9.859 64,575 -0.15(-1.47%)
Oct 26, 2005 10.24 10.25 9.932 10.01 68,004 -0.24(-2.36%)
Oct 25, 2005 10.29 10.29 10.20 10.25 185,916 -0.03(-0.31%)
Oct 24, 2005 10.24 10.37 10.24 10.28 148,581 +0.06(+0.62%)
Oct 21, 2005 10.03 10.23 10.02 10.22 58,099 +0.19(+1.88%)
Oct 20, 2005 10.21 10.23 9.974 10.03 114,293 -0.21(-2.05%)
Oct 19, 2005 10.05 10.24 9.974 10.24 105,340 +0.19(+1.88%)
Oct 18, 2005 10.04 10.10 9.948 10.05 115,055 +0.04(+0.37%)
Oct 17, 2005 9.948 10.04 9.822 10.01 158,676 +0.09(+0.90%)
Oct 14, 2005 9.817 9.980 9.785 9.922 152,009 +0.14(+1.39%)
Oct 13, 2005 9.764 9.817 9.717 9.785 91,815 +0.02(+0.22%)
Oct 12, 2005 9.938 9.938 9.728 9.764 132,580 -0.18(-1.85%)
Oct 11, 2005 9.686 10.02 9.675 9.948 291,447 +0.29(+2.99%)
Oct 10, 2005 9.791 9.791 9.654 9.659 92,958 -0.13(-1.34%)
Oct 07, 2005 9.544 9.843 9.523 9.791 105,530 +0.25(+2.59%)
Oct 06, 2005 9.365 9.638 9.308 9.544 136,008 +0.19(+2.02%)
Oct 05, 2005 9.528 9.575 9.355 9.355 149,533 -0.17(-1.82%)
Oct 04, 2005 9.565 9.596 9.502 9.528 59,241 -0.02(-0.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.