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
Overview
News
Currencies
International
Treasuries

Data Storage Corporation - Common Stock (NQ:DTST)

3.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 3.440 3.662 3.260 3.420 44,728 -0.16(-4.47%)
Apr 02, 2025 3.660 3.834 3.580 3.580 13,381 -0.09(-2.45%)
Apr 01, 2025 3.600 3.790 3.583 3.670 19,441 +0.04(+1.10%)
Mar 31, 2025 3.570 3.770 3.500 3.630 25,228 +0.09(+2.54%)
Mar 28, 2025 3.900 3.930 3.410 3.540 55,297 -0.34(-8.76%)
Mar 27, 2025 3.730 3.940 3.680 3.880 60,398 +0.13(+3.47%)
Mar 26, 2025 3.820 3.958 3.750 3.750 20,855 +0.02(+0.54%)
Mar 25, 2025 3.733 3.820 3.690 3.730 30,692 +0.09(+2.47%)
Mar 24, 2025 3.600 3.680 3.560 3.640 25,086 +0.01(+0.28%)
Mar 21, 2025 3.595 3.680 3.542 3.630 10,186 +0.06(+1.68%)
Mar 20, 2025 3.640 3.730 3.505 3.570 18,039 -0.04(-1.11%)
Mar 19, 2025 3.530 3.648 3.510 3.610 8,809 +0.12(+3.44%)
Mar 18, 2025 3.520 3.560 3.450 3.490 11,225 -0.09(-2.51%)
Mar 17, 2025 3.540 3.679 3.500 3.580 9,547 +0.02(+0.56%)
Mar 14, 2025 3.490 3.580 3.490 3.560 13,439 +0.09(+2.59%)
Mar 13, 2025 3.520 3.540 3.390 3.470 16,659 +0.00(+0.00%)
Mar 12, 2025 3.550 3.639 3.460 3.470 14,752 -0.03(-0.86%)
Mar 11, 2025 3.450 3.610 3.425 3.500 29,443 +0.05(+1.45%)
Mar 10, 2025 3.510 3.570 3.395 3.450 55,277 -0.20(-5.48%)
Mar 07, 2025 3.540 3.680 3.420 3.650 17,944 +0.11(+3.11%)
Mar 06, 2025 3.505 3.748 3.505 3.540 23,327 -0.11(-3.01%)
Mar 05, 2025 3.710 3.860 3.640 3.650 40,701 -0.06(-1.62%)
Mar 04, 2025 3.600 3.827 3.370 3.710 71,719 +0.04(+1.09%)
Mar 03, 2025 3.990 3.990 3.630 3.670 39,312 -0.30(-7.56%)
Feb 28, 2025 3.820 3.970 3.780 3.970 22,726 +0.15(+3.93%)
Feb 27, 2025 3.920 3.950 3.760 3.820 26,604 -0.12(-3.05%)
Feb 26, 2025 3.860 3.970 3.850 3.940 15,347 +0.13(+3.41%)
Feb 25, 2025 3.860 3.950 3.752 3.810 51,265 -0.05(-1.30%)
Feb 24, 2025 3.840 4.010 3.810 3.860 26,977 +0.11(+2.93%)
Feb 21, 2025 3.940 4.050 3.750 3.750 42,870 -0.21(-5.30%)
Feb 20, 2025 4.075 4.123 3.950 3.960 26,502 -0.11(-2.72%)
Feb 19, 2025 3.950 4.120 3.944 4.071 42,021 +0.07(+1.76%)
Feb 18, 2025 4.070 4.070 3.940 4.000 26,747 -0.09(-2.20%)
Feb 14, 2025 4.272 4.272 4.010 4.090 19,750 -0.02(-0.49%)
Feb 13, 2025 4.060 4.150 3.927 4.110 76,326 +0.06(+1.48%)
Feb 12, 2025 4.140 4.180 4.000 4.050 54,929 -0.12(-2.88%)
Feb 11, 2025 4.150 4.248 4.129 4.170 24,417 +0.02(+0.48%)
Feb 10, 2025 4.150 4.240 4.120 4.150 51,306 -0.08(-1.89%)
Feb 07, 2025 4.300 4.361 4.200 4.230 32,714 -0.06(-1.40%)
Feb 06, 2025 4.350 4.490 4.270 4.290 29,844 -0.09(-2.05%)
Feb 05, 2025 4.400 4.470 4.230 4.380 20,860 +0.04(+0.92%)
Feb 04, 2025 4.340 4.470 4.279 4.340 23,375 +0.00(+0.00%)
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 following
Privacy Policy and Terms and Conditions.
 
 
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.