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)

4.223 -0.077 (-1.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 24, 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 (%)
Oct 24, 2025 4.320 4.430 4.200 4.223 94,951 -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%)
Oct 01, 2025 4.210 4.375 4.210 4.330 43,727 +0.01(+0.23%)
Sep 30, 2025 4.220 4.380 4.205 4.320 49,204 +0.08(+1.89%)
Sep 29, 2025 4.280 4.380 4.220 4.240 41,725 -0.03(-0.70%)
Sep 26, 2025 4.140 4.270 4.100 4.270 57,974 +0.10(+2.40%)
Sep 25, 2025 4.200 4.240 4.110 4.170 56,246 -0.07(-1.65%)
Sep 24, 2025 4.290 4.340 4.100 4.240 60,936 -0.05(-1.17%)
Sep 23, 2025 4.340 4.402 4.251 4.290 61,918 -0.09(-2.05%)
Sep 22, 2025 4.550 4.570 4.300 4.380 133,297 -0.20(-4.37%)
Sep 19, 2025 4.520 4.580 4.500 4.580 69,968 +0.02(+0.44%)
Sep 18, 2025 4.590 4.700 4.490 4.560 68,634 -0.07(-1.51%)
Sep 17, 2025 4.580 4.690 4.540 4.630 55,574 -0.12(-2.53%)
Sep 16, 2025 4.680 4.800 4.550 4.750 126,955 +0.08(+1.71%)
Sep 15, 2025 4.580 4.700 4.560 4.670 53,027 +0.06(+1.30%)
Sep 12, 2025 4.530 4.715 4.522 4.610 117,325 +0.05(+1.10%)
Sep 11, 2025 4.530 4.619 4.530 4.560 38,911 -0.06(-1.30%)
Sep 10, 2025 4.680 4.698 4.550 4.620 29,260 -0.03(-0.65%)
Sep 09, 2025 4.550 4.670 4.550 4.650 109,667 +0.12(+2.65%)
Sep 08, 2025 4.480 4.530 4.450 4.530 35,433 +0.07(+1.57%)
Sep 05, 2025 4.470 4.534 4.420 4.460 39,115 -0.06(-1.33%)
Sep 04, 2025 4.470 4.540 4.465 4.520 40,514 +0.02(+0.44%)
Sep 03, 2025 4.520 4.570 4.440 4.500 60,787 -0.04(-0.88%)
Sep 02, 2025 4.550 4.562 4.450 4.540 33,531 -0.01(-0.22%)
Aug 29, 2025 4.630 4.630 4.520 4.550 62,999 -0.02(-0.44%)
Aug 28, 2025 4.620 4.650 4.550 4.570 64,112 -0.02(-0.44%)
Aug 27, 2025 4.600 4.640 4.588 4.590 20,159 -0.01(-0.22%)
Aug 26, 2025 4.610 4.690 4.550 4.600 32,571 +0.04(+0.88%)
Aug 25, 2025 4.680 4.683 4.540 4.560 66,468 -0.11(-2.36%)
Aug 22, 2025 4.630 4.745 4.532 4.670 98,998 +0.08(+1.74%)
Aug 21, 2025 4.500 4.660 4.450 4.590 133,901 +0.08(+1.77%)
Aug 20, 2025 4.490 4.567 4.450 4.510 44,685 -0.04(-0.88%)
Aug 19, 2025 4.590 4.740 4.460 4.550 206,995 +0.01(+0.22%)
Aug 18, 2025 4.510 4.640 4.390 4.540 85,346 +0.05(+1.11%)
Aug 15, 2025 4.530 4.650 4.440 4.490 191,463 -0.04(-0.88%)
Aug 14, 2025 4.540 4.540 4.350 4.530 357,039 -0.12(-2.58%)
Aug 13, 2025 4.710 4.730 4.600 4.650 78,428 -0.05(-1.06%)
Aug 12, 2025 4.670 4.772 4.660 4.700 46,376 +0.03(+0.53%)
Aug 11, 2025 4.710 4.770 4.660 4.675 67,088 -0.02(-0.32%)
Aug 08, 2025 4.710 4.710 4.620 4.690 35,428 +0.00(+0.00%)
Aug 07, 2025 4.730 4.730 4.640 4.690 34,614 -0.01(-0.21%)
Aug 06, 2025 4.700 4.740 4.673 4.700 60,805 -0.02(-0.42%)
Aug 05, 2025 4.750 4.800 4.690 4.720 46,330 -0.01(-0.21%)
Aug 04, 2025 4.740 4.860 4.680 4.730 25,141 +0.05(+1.07%)
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.