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

Drive Shack Inc (NY: DS )

0.1676 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 30, 2022 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 (%)
Oct 29, 2021 2.570 2.610 2.550 2.600 487,154 +0.03(+1.17%)
Oct 28, 2021 2.540 2.580 2.480 2.570 840,520 +0.05(+1.98%)
Oct 27, 2021 2.510 2.560 2.500 2.520 962,778 -0.02(-0.79%)
Oct 26, 2021 2.600 2.530 2.540 1,281,235 -0.07(-2.68%)
Oct 25, 2021 2.670 2.680 2.600 2.610 1,126,121 -0.06(-2.25%)
Oct 22, 2021 2.640 2.670 2.550 2.670 1,053,903 +0.00(+0.00%)
Oct 21, 2021 2.740 2.770 2.630 2.670 1,913,806 -0.07(-2.55%)
Oct 20, 2021 2.720 2.785 2.700 2.740 876,670 -0.03(-1.08%)
Oct 19, 2021 2.780 2.790 2.660 2.770 938,310 +0.00(+0.00%)
Oct 18, 2021 2.790 2.795 2.685 2.770 939,356 -0.04(-1.42%)
Oct 15, 2021 2.840 2.875 2.780 2.810 830,540 -0.02(-0.71%)
Oct 14, 2021 2.870 2.900 2.820 2.830 553,936 +0.00(+0.00%)
Oct 13, 2021 2.880 2.880 2.770 2.830 553,006 -0.03(-1.05%)
Oct 12, 2021 2.810 2.900 2.800 2.860 802,165 +0.02(+0.70%)
Oct 11, 2021 2.870 2.920 2.820 2.840 861,118 +0.06(+2.16%)
Oct 08, 2021 2.770 2.850 2.720 2.780 629,675 +0.00(+0.00%)
Oct 07, 2021 2.760 2.780 2.690 2.780 554,974 +0.05(+1.83%)
Oct 06, 2021 2.650 2.760 2.645 2.730 961,975 +0.01(+0.37%)
Oct 05, 2021 2.650 2.720 2.600 2.720 1,149,984 +0.06(+2.26%)
Oct 04, 2021 2.730 2.740 2.630 2.660 1,250,515 -0.15(-5.34%)
Oct 01, 2021 2.840 2.855 2.795 2.810 1,176,974 +0.00(+0.00%)
Sep 30, 2021 2.760 2.850 2.730 2.810 677,397 +0.03(+1.08%)
Sep 29, 2021 2.800 2.850 2.760 2.780 887,686 -0.06(-2.11%)
Sep 28, 2021 2.900 2.905 2.785 2.840 1,399,490 -0.11(-3.73%)
Sep 27, 2021 2.870 3.040 2.831 2.950 1,544,385 +0.07(+2.43%)
Sep 24, 2021 2.810 2.935 2.800 2.880 728,983 +0.04(+1.41%)
Sep 23, 2021 2.810 2.890 2.810 2.840 911,139 +0.06(+2.16%)
Sep 22, 2021 2.670 2.780 2.670 2.780 724,220 +0.11(+4.12%)
Sep 21, 2021 2.660 2.715 2.615 2.670 803,418 +0.03(+1.14%)
Sep 20, 2021 2.720 2.750 2.625 2.640 1,157,589 -0.21(-7.37%)
Sep 17, 2021 2.790 2.969 2.780 2.850 2,262,117 +0.08(+2.89%)
Sep 16, 2021 2.670 2.790 2.630 2.770 739,546 +0.09(+3.36%)
Sep 15, 2021 2.670 2.730 2.625 2.680 428,487 +0.00(+0.00%)
Sep 14, 2021 2.750 2.770 2.625 2.680 1,120,443 -0.10(-3.60%)
Sep 13, 2021 2.870 2.925 2.760 2.780 1,230,689 -0.09(-3.14%)
Sep 10, 2021 2.740 2.910 2.720 2.870 1,323,806 +0.14(+5.13%)
Sep 09, 2021 2.640 2.770 2.624 2.730 798,057 +0.06(+2.25%)
Sep 08, 2021 2.680 2.730 2.640 2.670 901,192 -0.07(-2.55%)
Sep 07, 2021 2.740 2.840 2.711 2.740 864,555 +0.00(+0.00%)
Sep 03, 2021 2.690 2.790 2.631 2.740 995,202 +0.03(+1.11%)
Sep 02, 2021 2.710 2.735 2.670 2.710 659,540 -0.01(-0.37%)
Sep 01, 2021 2.730 2.780 2.652 2.720 632,023 -0.01(-0.37%)
Aug 31, 2021 2.590 2.730 2.590 2.730 1,393,619 +0.12(+4.60%)
Aug 30, 2021 2.710 2.730 2.575 2.610 1,028,891 -0.08(-2.97%)
Aug 27, 2021 2.610 2.715 2.610 2.690 780,564 +0.07(+2.67%)
Aug 26, 2021 2.630 2.695 2.590 2.620 772,687 -0.01(-0.38%)
Aug 25, 2021 2.580 2.660 2.550 2.630 1,096,558 +0.06(+2.33%)
Aug 24, 2021 2.450 2.630 2.420 2.570 1,811,658 +0.13(+5.33%)
Aug 23, 2021 2.510 2.550 2.430 2.440 1,597,532 -0.01(-0.41%)
Aug 20, 2021 2.340 2.450 2.340 2.450 910,836 +0.09(+3.81%)
Aug 19, 2021 2.390 2.430 2.330 2.360 1,285,690 -0.08(-3.28%)
Aug 18, 2021 2.450 2.515 2.430 2.440 985,636 -0.01(-0.41%)
Aug 17, 2021 2.500 2.530 2.390 2.450 1,439,494 -0.11(-4.30%)
Aug 16, 2021 2.570 2.640 2.520 2.560 784,725 -0.04(-1.54%)
Aug 13, 2021 2.670 2.670 2.570 2.600 1,100,081 -0.07(-2.62%)
Aug 12, 2021 2.760 2.779 2.650 2.670 1,128,559 -0.11(-3.96%)
Aug 11, 2021 2.730 2.820 2.630 2.780 1,925,287 +0.03(+1.09%)
Aug 10, 2021 2.930 2.950 2.730 2.750 2,140,036 -0.17(-5.82%)
Aug 09, 2021 2.650 3.015 2.550 2.920 4,226,861 +0.27(+10.19%)
Aug 06, 2021 2.510 2.665 2.500 2.650 1,537,072 +0.14(+5.58%)
Aug 05, 2021 2.340 2.540 2.320 2.510 1,470,641 +0.18(+7.73%)
Aug 04, 2021 2.390 2.430 2.320 2.330 1,830,115 -0.12(-4.90%)
Aug 03, 2021 2.470 2.492 2.390 2.450 1,170,885 -0.05(-2.00%)
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.