Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Storage Corp (NQ: DTST )

3.750 -0.090 (-2.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 20, 2024 3.820 3.870 3.670 3.750 49,294 -0.09(-2.34%)
Sep 19, 2024 3.920 3.934 3.680 3.840 31,845 +0.06(+1.59%)
Sep 18, 2024 3.720 3.973 3.590 3.780 31,854 +0.08(+2.16%)
Sep 17, 2024 3.530 3.830 3.530 3.700 20,327 +0.15(+4.23%)
Sep 16, 2024 3.740 3.790 3.490 3.550 33,203 -0.22(-5.84%)
Sep 13, 2024 3.770 3.910 3.700 3.770 26,659 +0.00(+0.00%)
Sep 12, 2024 3.700 3.790 3.650 3.770 23,977 +0.08(+2.17%)
Sep 11, 2024 3.660 3.700 3.560 3.690 12,004 +0.08(+2.36%)
Sep 10, 2024 3.460 3.670 3.420 3.605 43,510 +0.19(+5.41%)
Sep 09, 2024 3.310 3.465 3.290 3.420 54,943 +0.10(+3.01%)
Sep 06, 2024 3.360 3.415 3.240 3.320 78,198 -0.09(-2.64%)
Sep 05, 2024 3.480 3.500 3.290 3.410 43,417 -0.03(-0.87%)
Sep 04, 2024 3.520 3.620 3.400 3.440 34,147 -0.13(-3.64%)
Sep 03, 2024 3.990 3.990 3.520 3.570 105,078 -0.54(-13.14%)
Aug 30, 2024 4.030 4.250 4.020 4.110 54,055 +0.12(+3.01%)
Aug 29, 2024 3.850 4.030 3.820 3.990 70,600 +0.19(+5.00%)
Aug 28, 2024 3.710 3.850 3.672 3.800 18,865 +0.05(+1.33%)
Aug 27, 2024 3.610 3.755 3.500 3.750 48,204 +0.09(+2.46%)
Aug 26, 2024 3.790 3.840 3.660 3.660 28,793 -0.13(-3.43%)
Aug 23, 2024 3.800 3.900 3.680 3.790 62,288 +0.10(+2.71%)
Aug 22, 2024 3.890 3.910 3.690 3.690 30,615 -0.15(-3.91%)
Aug 21, 2024 3.770 3.890 3.650 3.840 47,461 +0.04(+1.05%)
Aug 20, 2024 3.900 3.900 3.630 3.800 99,665 -0.10(-2.69%)
Aug 19, 2024 4.050 4.050 3.860 3.905 114,399 -0.15(-3.58%)
Aug 16, 2024 4.140 4.340 3.980 4.050 106,106 -0.10(-2.41%)
Aug 15, 2024 4.150 4.650 4.100 4.150 135,222 +0.04(+0.97%)
Aug 14, 2024 4.300 4.350 3.970 4.110 188,815 -0.66(-13.84%)
Aug 13, 2024 4.750 4.990 4.660 4.770 100,704 +0.12(+2.58%)
Aug 12, 2024 4.420 4.760 4.392 4.650 70,378 +0.29(+6.65%)
Aug 09, 2024 4.400 4.600 4.360 4.360 45,766 -0.10(-2.24%)
Aug 08, 2024 4.380 4.665 4.310 4.460 100,788 +0.05(+1.13%)
Aug 07, 2024 4.670 4.870 4.410 4.410 69,447 -0.23(-4.96%)
Aug 06, 2024 4.730 4.900 4.610 4.640 68,169 -0.12(-2.52%)
Aug 05, 2024 4.380 4.820 4.250 4.760 135,703 -0.07(-1.45%)
Aug 02, 2024 4.900 5.050 4.630 4.830 95,538 -0.27(-5.29%)
Aug 01, 2024 5.370 5.569 5.020 5.100 68,911 -0.31(-5.73%)
Jul 31, 2024 5.110 5.570 5.110 5.410 129,452 +0.31(+6.08%)
Jul 30, 2024 5.090 5.200 4.999 5.100 54,534 +0.00(+0.00%)
Jul 29, 2024 5.370 5.425 5.100 5.100 76,952 -0.24(-4.44%)
Jul 26, 2024 5.480 5.598 5.310 5.337 54,456 -0.10(-1.89%)
Jul 25, 2024 5.670 5.850 5.300 5.440 247,438 -0.40(-6.85%)
Jul 24, 2024 6.200 6.200 5.630 5.840 74,485 -0.37(-5.96%)
Jul 23, 2024 6.140 6.248 6.030 6.210 29,390 +0.17(+2.81%)
Jul 22, 2024 6.060 6.200 5.910 6.040 31,903 -0.01(-0.17%)
Jul 19, 2024 5.810 6.110 5.810 6.050 40,523 +0.14(+2.37%)
Jul 18, 2024 6.060 6.150 5.870 5.910 66,889 -0.13(-2.15%)
Jul 17, 2024 6.400 6.424 5.910 6.040 115,600 -0.38(-5.92%)
Jul 16, 2024 6.310 6.530 6.300 6.420 88,674 +0.03(+0.47%)
Jul 15, 2024 6.130 6.520 6.130 6.390 185,942 +0.27(+4.41%)
Jul 12, 2024 6.060 6.280 6.010 6.120 108,868 -0.01(-0.16%)
Jul 11, 2024 6.150 6.256 6.010 6.130 67,058 -0.02(-0.33%)
Jul 10, 2024 6.500 6.550 6.020 6.150 139,781 -0.29(-4.50%)
Jul 09, 2024 6.510 6.650 6.405 6.440 48,009 -0.09(-1.38%)
Jul 08, 2024 6.800 6.820 6.400 6.530 92,579 -0.29(-4.25%)
Jul 05, 2024 6.730 6.940 6.660 6.820 105,765 +0.05(+0.74%)
Jul 03, 2024 6.580 6.850 6.580 6.770 51,103 +0.19(+2.89%)
Jul 02, 2024 6.910 6.950 6.450 6.580 140,997 -0.29(-4.22%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.