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)

4.670 -0.140 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 4.760 4.810 4.600 4.670 16,719 -0.14(-2.91%)
Feb 06, 2026 4.760 4.950 4.760 4.810 21,727 -0.04(-0.82%)
Feb 05, 2026 4.760 4.900 4.760 4.850 19,330 +0.04(+0.94%)
Feb 04, 2026 4.790 4.853 4.500 4.805 19,000 -0.07(-1.33%)
Feb 03, 2026 4.730 4.870 4.458 4.870 15,723 +0.16(+3.40%)
Feb 02, 2026 4.430 4.930 4.375 4.710 17,882 +0.24(+5.37%)
Jan 30, 2026 4.240 4.500 4.220 4.470 44,052 +0.31(+7.45%)
Jan 29, 2026 4.210 4.433 4.100 4.160 8,623 -0.06(-1.42%)
Jan 28, 2026 4.290 4.410 4.160 4.220 16,977 -0.10(-2.31%)
Jan 27, 2026 4.260 4.460 4.260 4.320 15,297 +0.03(+0.70%)
Jan 26, 2026 4.330 4.370 4.230 4.290 14,900 -0.10(-2.28%)
Jan 23, 2026 4.250 4.456 4.193 4.390 5,403 +0.14(+3.29%)
Jan 22, 2026 4.210 4.336 4.170 4.250 15,527 +0.11(+2.66%)
Jan 21, 2026 4.350 4.437 4.030 4.140 25,855 -0.20(-4.61%)
Jan 20, 2026 4.470 4.480 4.260 4.340 26,869 -0.13(-2.91%)
Jan 16, 2026 4.500 4.686 4.420 4.470 21,392 +0.14(+3.23%)
Jan 15, 2026 4.470 4.585 4.325 4.330 14,404 -0.12(-2.70%)
Jan 14, 2026 5.000 5.000 4.320 4.450 59,347 -0.61(-12.06%)
Jan 13, 2026 5.070 5.065 5.000 5.060 12,366 -0.01(-0.20%)
Jan 12, 2026 5.070 5.100 5.040 5.070 22,785 -0.02(-0.39%)
Jan 09, 2026 5.090 5.130 5.080 5.090 35,789 -0.03(-0.59%)
Jan 08, 2026 5.090 5.120 5.080 5.120 44,919 +0.03(+0.59%)
Jan 07, 2026 5.100 5.145 5.090 5.090 46,262 +0.02(+0.39%)
Jan 06, 2026 5.080 5.100 5.050 5.070 63,305 -0.02(-0.39%)
Jan 05, 2026 5.110 5.120 5.080 5.090 57,924 -0.01(-0.20%)
Jan 02, 2026 5.100 5.120 5.070 5.100 90,674 -0.02(-0.39%)
Dec 31, 2025 5.070 5.150 5.070 5.120 40,098 +0.03(+0.59%)
Dec 30, 2025 5.090 5.100 5.090 5.090 23,768 +0.01(+0.20%)
Dec 29, 2025 5.090 5.100 5.080 5.080 30,892 +0.01(+0.20%)
Dec 26, 2025 5.040 5.090 5.040 5.070 28,924 +0.04(+0.80%)
Dec 24, 2025 5.040 5.060 5.030 5.030 21,994 -0.02(-0.40%)
Dec 23, 2025 5.040 5.061 5.040 5.050 33,243 +0.02(+0.40%)
Dec 22, 2025 5.030 5.066 5.030 5.030 49,874 -0.01(-0.20%)
Dec 19, 2025 5.020 5.040 5.020 5.040 126,920 +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 5.040 263,154 +0.08(+1.61%)
Dec 08, 2025 4.850 5.000 4.820 4.960 950,577 +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%)
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.