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 )

6.270 -0.630 (-9.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2023 3.440 3.440 3.160 3.240 27,861 -0.13(-3.86%)
Nov 29, 2023 3.180 3.580 3.180 3.370 67,720 +0.12(+3.69%)
Nov 28, 2023 3.170 3.270 3.080 3.250 14,997 +0.05(+1.56%)
Nov 27, 2023 3.210 3.280 3.167 3.200 40,594 -0.02(-0.62%)
Nov 24, 2023 3.120 3.287 3.120 3.220 4,510 +0.07(+2.22%)
Nov 22, 2023 3.180 3.290 3.120 3.150 21,639 +0.04(+1.29%)
Nov 21, 2023 3.280 3.293 2.970 3.110 47,324 -0.17(-5.18%)
Nov 20, 2023 3.320 3.320 2.930 3.280 43,347 -0.03(-0.76%)
Nov 17, 2023 3.370 3.370 3.200 3.305 58,069 +0.05(+1.38%)
Nov 16, 2023 3.310 3.450 3.190 3.260 77,843 +0.04(+1.24%)
Nov 15, 2023 3.320 3.326 3.180 3.220 23,171 +0.06(+1.90%)
Nov 14, 2023 2.970 3.200 2.970 3.160 33,785 +0.19(+6.40%)
Nov 13, 2023 3.040 3.060 2.934 2.970 30,163 -0.02(-0.67%)
Nov 10, 2023 2.910 3.040 2.910 2.990 26,750 +0.08(+2.75%)
Nov 09, 2023 3.030 3.030 2.880 2.910 17,227 -0.03(-1.02%)
Nov 08, 2023 2.890 3.010 2.787 2.940 59,532 +0.09(+3.16%)
Nov 07, 2023 2.880 2.900 2.760 2.850 30,177 +0.03(+1.06%)
Nov 06, 2023 2.860 2.907 2.740 2.820 29,918 -0.04(-1.40%)
Nov 03, 2023 2.710 2.940 2.710 2.860 21,943 +0.09(+3.25%)
Nov 02, 2023 2.760 2.790 2.648 2.770 38,481 +0.12(+4.53%)
Nov 01, 2023 2.720 2.860 2.620 2.650 31,922 -0.09(-3.28%)
Oct 31, 2023 2.720 2.850 2.660 2.740 27,156 +0.02(+0.74%)
Oct 30, 2023 2.890 2.970 2.720 2.720 25,490 -0.22(-7.48%)
Oct 27, 2023 2.960 3.057 2.920 2.940 33,762 -0.04(-1.34%)
Oct 26, 2023 2.920 3.074 2.920 2.980 15,194 -0.03(-1.00%)
Oct 25, 2023 3.030 3.080 2.985 3.010 27,388 +0.11(+3.79%)
Oct 24, 2023 2.850 3.090 2.840 2.900 34,778 -0.02(-0.68%)
Oct 23, 2023 2.870 3.042 2.764 2.920 40,314 +0.02(+0.69%)
Oct 20, 2023 3.170 3.170 2.750 2.900 121,471 -0.27(-8.52%)
Oct 19, 2023 3.270 3.342 3.170 3.170 29,651 -0.16(-4.80%)
Oct 18, 2023 3.420 3.510 3.280 3.330 25,593 -0.16(-4.58%)
Oct 17, 2023 3.400 3.550 3.230 3.490 34,790 +0.04(+1.16%)
Oct 16, 2023 3.410 3.480 3.310 3.450 83,354 -0.05(-1.43%)
Oct 13, 2023 3.670 3.670 3.412 3.500 25,462 -0.17(-4.63%)
Oct 12, 2023 3.680 3.700 3.580 3.670 39,600 +0.03(+0.82%)
Oct 11, 2023 3.470 3.700 3.440 3.640 71,615 +0.19(+5.51%)
Oct 10, 2023 3.440 3.580 3.420 3.450 32,322 -0.05(-1.43%)
Oct 09, 2023 3.430 3.585 3.400 3.500 45,180 +0.05(+1.45%)
Oct 06, 2023 3.330 3.500 3.330 3.450 38,266 +0.13(+3.92%)
Oct 05, 2023 3.290 3.420 3.250 3.320 51,483 +0.07(+2.15%)
Oct 04, 2023 3.320 3.420 3.220 3.250 22,607 -0.03(-0.91%)
Oct 03, 2023 3.370 3.370 3.160 3.280 24,130 -0.02(-0.61%)
Oct 02, 2023 3.250 3.540 3.235 3.300 155,798 +0.06(+1.85%)
Sep 29, 2023 3.210 3.290 3.150 3.240 19,835 +0.07(+2.21%)
Sep 28, 2023 3.140 3.235 3.020 3.170 42,856 +0.03(+0.96%)
Sep 27, 2023 3.270 3.270 3.025 3.140 48,193 -0.02(-0.63%)
Sep 26, 2023 3.170 3.290 3.150 3.160 34,401 -0.01(-0.47%)
Sep 25, 2023 3.210 3.210 3.150 3.175 41,778 +0.03(+1.11%)
Sep 22, 2023 3.150 3.363 3.100 3.140 18,676 +0.00(+0.00%)
Sep 21, 2023 3.360 3.360 3.110 3.140 42,120 -0.23(-6.82%)
Sep 20, 2023 3.440 3.440 3.345 3.370 19,710 -0.02(-0.59%)
Sep 19, 2023 3.240 3.440 3.240 3.390 24,799 +0.15(+4.63%)
Sep 18, 2023 3.320 3.430 3.214 3.240 56,767 -0.05(-1.52%)
Sep 15, 2023 3.440 3.506 3.270 3.290 39,027 -0.15(-4.36%)
Sep 14, 2023 3.430 3.620 3.422 3.440 91,156 -0.05(-1.43%)
Sep 13, 2023 3.560 3.560 3.395 3.490 34,493 +0.12(+3.56%)
Sep 12, 2023 3.500 3.560 3.320 3.370 73,567 -0.13(-3.71%)
Sep 11, 2023 3.460 3.510 3.314 3.500 64,001 +0.20(+6.06%)
Sep 08, 2023 3.320 3.400 3.230 3.300 39,546 -0.02(-0.60%)
Sep 07, 2023 3.510 3.510 3.120 3.320 105,098 -0.20(-5.55%)
Sep 06, 2023 3.250 3.590 3.200 3.515 72,410 +0.35(+10.88%)
Sep 05, 2023 3.440 3.460 3.150 3.170 141,787 -0.18(-5.37%)
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.