Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Data Storage Corporation - Common Stock (NQ:DTST)

5.040 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 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 19, 2025 5.020 5.040 5.020 5.040 126,810 +0.02(+0.40%)
Dec 18, 2025 5.010 5.040 5.000 5.020 77,704 +0.01(+0.20%)
Dec 17, 2025 5.010 5.030 5.000 5.010 90,174 -0.01(-0.20%)
Dec 16, 2025 5.000 5.040 5.000 5.020 49,637 +0.00(+0.00%)
Dec 15, 2025 5.000 5.050 4.990 5.020 121,891 +0.02(+0.40%)
Dec 12, 2025 5.000 5.040 4.940 5.000 141,195 -0.03(-0.60%)
Dec 11, 2025 5.020 5.040 4.925 5.030 254,714 +0.01(+0.20%)
Dec 10, 2025 5.020 5.050 5.000 5.020 191,271 -0.02(-0.40%)
Dec 09, 2025 4.970 5.040 4.950 5.040 263,164 +0.08(+1.61%)
Dec 08, 2025 4.850 5.000 4.820 4.960 950,355 +0.54(+12.22%)
Dec 05, 2025 4.380 4.440 4.350 4.420 22,584 +0.00(+0.00%)
Dec 04, 2025 4.400 4.480 4.380 4.420 61,319 +0.03(+0.68%)
Dec 03, 2025 4.410 4.458 4.350 4.390 20,982 +0.00(+0.00%)
Dec 02, 2025 4.430 4.460 4.330 4.390 39,118 -0.05(-1.13%)
Dec 01, 2025 4.340 4.530 4.339 4.440 80,071 +0.02(+0.45%)
Nov 28, 2025 4.390 4.440 4.350 4.420 11,768 +0.02(+0.45%)
Nov 26, 2025 4.365 4.460 4.332 4.400 65,249 +0.00(+0.00%)
Nov 25, 2025 4.330 4.450 4.272 4.400 45,552 +0.03(+0.69%)
Nov 24, 2025 4.190 4.440 4.175 4.370 83,751 +0.15(+3.55%)
Nov 21, 2025 4.240 4.329 4.170 4.220 22,604 -0.02(-0.47%)
Nov 20, 2025 4.290 4.390 4.200 4.240 142,893 -0.03(-0.70%)
Nov 19, 2025 4.140 4.340 4.070 4.270 175,439 +0.21(+5.17%)
Nov 18, 2025 3.930 4.100 3.870 4.060 47,009 +0.13(+3.31%)
Nov 17, 2025 4.050 4.105 3.830 3.930 63,471 -0.13(-3.20%)
Nov 14, 2025 3.930 4.133 3.900 4.060 15,882 +0.03(+0.74%)
Nov 13, 2025 4.060 4.150 4.029 4.030 31,293 -0.08(-1.95%)
Nov 12, 2025 4.190 4.200 4.010 4.110 104,179 -0.08(-1.91%)
Nov 11, 2025 4.130 4.230 4.121 4.190 9,271 +0.05(+1.13%)
Nov 10, 2025 4.150 4.250 4.100 4.143 36,652 -0.03(-0.65%)
Nov 07, 2025 4.110 4.190 4.080 4.170 22,525 +0.06(+1.39%)
Nov 06, 2025 4.200 4.200 4.090 4.113 23,849 -0.09(-2.07%)
Nov 05, 2025 4.130 4.200 4.120 4.200 20,141 +0.07(+1.69%)
Nov 04, 2025 4.110 4.178 4.070 4.130 45,380 -0.04(-0.96%)
Nov 03, 2025 4.220 4.220 4.100 4.170 30,619 +0.01(+0.24%)
Oct 31, 2025 4.130 4.240 4.120 4.160 31,470 +0.02(+0.48%)
Oct 30, 2025 4.170 4.170 4.100 4.140 28,481 -0.04(-0.96%)
Oct 29, 2025 4.230 4.230 4.130 4.180 47,222 -0.08(-1.88%)
Oct 28, 2025 4.280 4.376 4.180 4.260 47,041 -0.01(-0.23%)
Oct 27, 2025 4.230 4.340 4.230 4.270 35,325 +0.05(+1.11%)
Oct 24, 2025 4.320 4.430 4.200 4.223 94,976 -0.08(-1.79%)
Oct 23, 2025 4.270 4.340 4.120 4.300 33,537 +0.05(+1.30%)
Oct 22, 2025 4.240 4.290 4.160 4.245 48,770 -0.10(-2.41%)
Oct 21, 2025 4.300 4.449 4.225 4.350 96,964 +0.05(+1.16%)
Oct 20, 2025 4.160 4.390 4.160 4.300 49,521 +0.17(+4.12%)
Oct 17, 2025 4.150 4.150 4.100 4.130 33,046 +0.00(+0.00%)
Oct 16, 2025 4.290 4.300 4.110 4.130 45,814 -0.16(-3.73%)
Oct 15, 2025 4.270 4.380 4.237 4.290 43,463 -0.01(-0.23%)
Oct 14, 2025 4.060 4.400 4.030 4.300 63,894 +0.24(+5.91%)
Oct 13, 2025 3.990 4.145 3.970 4.060 49,615 +0.07(+1.75%)
Oct 10, 2025 4.120 4.130 3.950 3.990 120,936 -0.17(-4.09%)
Oct 09, 2025 4.180 4.230 4.060 4.160 56,942 -0.03(-0.72%)
Oct 08, 2025 4.200 4.240 4.170 4.190 21,035 +0.05(+1.21%)
Oct 07, 2025 4.220 4.242 4.100 4.140 45,868 -0.08(-2.01%)
Oct 06, 2025 4.240 4.330 4.100 4.225 186,638 -0.11(-2.42%)
Oct 03, 2025 4.370 4.399 4.285 4.330 35,108 -0.01(-0.35%)
Oct 02, 2025 4.330 4.415 4.240 4.345 28,889 +0.01(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.