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 )

3.790 +0.100 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 6.640 6.920 6.510 6.870 141,805 +0.31(+4.73%)
Jun 28, 2024 6.700 6.700 6.350 6.560 101,976 -0.09(-1.35%)
Jun 27, 2024 6.300 6.650 6.230 6.650 115,046 +0.35(+5.56%)
Jun 26, 2024 6.200 6.410 6.110 6.300 84,559 +0.12(+1.94%)
Jun 25, 2024 5.940 6.230 5.899 6.180 49,530 +0.26(+4.39%)
Jun 24, 2024 6.140 6.280 5.800 5.920 196,090 -0.22(-3.58%)
Jun 21, 2024 6.420 6.530 6.117 6.140 112,226 -0.21(-3.31%)
Jun 20, 2024 6.250 6.532 6.210 6.350 122,320 +0.05(+0.79%)
Jun 18, 2024 6.360 6.470 6.085 6.300 117,346 -0.07(-1.10%)
Jun 17, 2024 5.980 6.420 5.980 6.370 119,428 +0.41(+6.88%)
Jun 14, 2024 5.980 6.170 5.800 5.960 146,461 -0.09(-1.49%)
Jun 13, 2024 6.200 6.350 5.900 6.050 130,306 -0.06(-0.98%)
Jun 12, 2024 6.450 6.734 6.020 6.110 171,782 -0.33(-5.12%)
Jun 11, 2024 6.540 6.630 6.333 6.440 92,949 -0.16(-2.42%)
Jun 10, 2024 6.560 6.660 6.345 6.600 116,869 +0.00(+0.00%)
Jun 07, 2024 6.580 6.820 6.510 6.600 120,846 -0.04(-0.60%)
Jun 06, 2024 6.750 6.960 6.520 6.640 94,527 -0.01(-0.15%)
Jun 05, 2024 6.270 6.830 6.270 6.650 110,562 +0.38(+6.06%)
Jun 04, 2024 6.840 6.910 6.100 6.270 192,930 -0.63(-9.13%)
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.