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 Corp (NQ: DTST )

7.140 -0.150 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2021 3.740 3.781 3.610 3.630 138,135 -0.00(-0.14%)
Nov 29, 2021 3.820 3.890 3.560 3.635 108,991 -0.17(-4.34%)
Nov 26, 2021 3.750 3.810 3.660 3.800 67,833 -0.04(-1.04%)
Nov 24, 2021 3.800 3.850 3.730 3.840 157,248 +0.04(+1.05%)
Nov 23, 2021 4.000 4.090 3.720 3.800 199,373 -0.18(-4.52%)
Nov 22, 2021 4.100 4.200 3.880 3.980 168,930 -0.15(-3.63%)
Nov 19, 2021 3.950 4.150 3.950 4.130 135,922 +0.24(+6.17%)
Nov 18, 2021 4.260 3.970 3.880 3.890 222,013 -0.46(-10.57%)
Nov 17, 2021 4.310 4.370 4.120 4.350 169,217 +0.07(+1.64%)
Nov 16, 2021 4.240 4.390 4.140 4.280 149,858 +0.03(+0.71%)
Nov 15, 2021 4.300 4.350 4.200 4.250 181,903 +0.04(+0.95%)
Nov 12, 2021 4.260 4.290 4.150 4.210 104,276 -0.01(-0.24%)
Nov 11, 2021 4.100 4.220 4.060 4.220 148,266 +0.15(+3.69%)
Nov 10, 2021 4.210 4.070 199,388 -0.18(-4.24%)
Nov 09, 2021 4.550 4.550 4.090 4.250 237,836 -0.24(-5.35%)
Nov 08, 2021 4.280 4.490 4.230 4.490 234,847 +0.23(+5.40%)
Nov 05, 2021 4.140 4.430 4.070 4.260 341,613 +0.08(+1.91%)
Nov 04, 2021 4.270 4.270 4.135 4.180 50,582 -0.03(-0.71%)
Nov 03, 2021 4.210 4.280 4.160 4.210 86,292 -0.01(-0.24%)
Nov 02, 2021 4.120 4.320 4.050 4.220 110,500 +0.15(+3.69%)
Nov 01, 2021 4.160 4.180 4.030 4.070 139,832 -0.11(-2.63%)
Oct 29, 2021 4.280 4.320 4.050 4.180 180,979 -0.11(-2.56%)
Oct 28, 2021 4.360 4.500 4.150 4.290 213,201 -0.07(-1.61%)
Oct 27, 2021 4.320 4.380 4.210 4.360 145,879 +0.08(+1.87%)
Oct 26, 2021 4.380 4.280 671,306 -0.08(-1.83%)
Oct 25, 2021 3.950 4.650 3.940 4.360 806,234 +0.34(+8.46%)
Oct 22, 2021 4.040 4.060 3.850 4.020 221,222 -0.05(-1.23%)
Oct 21, 2021 4.110 4.180 3.910 4.070 210,390 -0.05(-1.21%)
Oct 20, 2021 4.190 4.360 4.020 4.120 228,326 -0.10(-2.37%)
Oct 19, 2021 3.950 4.270 3.830 4.220 378,602 +0.28(+7.11%)
Oct 18, 2021 3.900 3.990 3.830 3.940 137,338 +0.02(+0.51%)
Oct 15, 2021 4.000 4.009 3.830 3.920 106,385 -0.02(-0.51%)
Oct 14, 2021 3.920 4.100 3.820 3.940 271,488 +0.05(+1.29%)
Oct 13, 2021 4.000 4.020 3.800 3.890 308,978 -0.08(-2.02%)
Oct 12, 2021 4.030 4.090 3.830 3.970 264,943 -0.05(-1.24%)
Oct 11, 2021 4.190 4.190 4.010 4.020 164,131 -0.17(-4.06%)
Oct 08, 2021 4.200 4.300 4.120 4.190 160,059 -0.06(-1.41%)
Oct 07, 2021 4.200 4.350 4.060 4.250 272,461 +0.06(+1.43%)
Oct 06, 2021 4.160 4.280 4.000 4.190 234,632 -0.02(-0.48%)
Oct 05, 2021 4.080 4.280 4.060 4.210 231,032 +0.17(+4.21%)
Oct 04, 2021 4.260 4.370 3.960 4.040 449,640 -0.27(-6.26%)
Oct 01, 2021 4.390 4.500 4.210 4.310 386,110 -0.13(-2.93%)
Sep 30, 2021 4.250 4.570 4.250 4.440 167,465 +0.28(+6.73%)
Sep 29, 2021 4.480 4.500 4.160 4.160 259,883 -0.30(-6.73%)
Sep 28, 2021 4.510 4.690 4.390 4.460 233,274 -0.10(-2.19%)
Sep 27, 2021 4.590 4.650 4.460 4.560 183,972 -0.02(-0.44%)
Sep 24, 2021 4.660 4.740 4.520 4.580 157,218 -0.11(-2.35%)
Sep 23, 2021 4.630 4.830 4.550 4.690 317,809 +0.14(+3.08%)
Sep 22, 2021 4.850 4.998 4.400 4.550 502,601 -0.26(-5.41%)
Sep 21, 2021 4.860 4.990 4.710 4.810 236,165 +0.06(+1.26%)
Sep 20, 2021 5.010 5.100 4.640 4.750 377,495 -0.52(-9.87%)
Sep 17, 2021 5.220 5.350 4.910 5.270 399,495 +0.04(+0.76%)
Sep 16, 2021 5.180 5.600 5.180 5.230 354,891 +0.09(+1.75%)
Sep 15, 2021 5.380 5.380 5.080 5.140 425,457 -0.27(-4.99%)
Sep 14, 2021 6.160 6.490 5.270 5.410 857,854 -0.92(-14.53%)
Sep 13, 2021 7.000 7.060 6.000 6.330 906,536 -0.78(-10.97%)
Sep 10, 2021 6.490 7.540 6.430 7.110 2,569,407 +0.50(+7.56%)
Sep 09, 2021 6.000 7.670 5.900 6.610 4,487,383 +0.27(+4.26%)
Sep 08, 2021 5.500 7.250 5.270 6.340 4,842,736 +0.90(+16.54%)
Sep 07, 2021 5.270 6.360 5.170 5.440 2,616,132 -0.01(-0.18%)
Sep 03, 2021 4.570 5.500 4.330 5.450 3,668,126 +0.37(+7.28%)
Sep 02, 2021 4.060 5.700 4.060 5.080 38,721,152 +1.16(+29.59%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.