Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Data Storage Corp (NQ: DTST )

5.520 +0.440 (+8.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 29, 2024 4.340 4.550 4.050 4.160 121,847 -0.18(-4.15%)
Feb 28, 2024 4.310 4.350 4.208 4.340 131,892 +0.14(+3.33%)
Feb 27, 2024 3.960 4.250 3.900 4.200 120,430 +0.38(+9.95%)
Feb 26, 2024 4.010 4.155 3.350 3.820 117,552 -0.20(-4.98%)
Feb 23, 2024 4.410 4.410 3.900 4.020 115,825 -0.30(-6.94%)
Feb 22, 2024 3.720 4.320 3.720 4.320 232,500 +0.60(+16.13%)
Feb 21, 2024 3.710 3.750 3.660 3.720 26,375 +0.02(+0.54%)
Feb 20, 2024 3.760 3.830 3.590 3.700 58,786 -0.09(-2.37%)
Feb 16, 2024 3.800 3.830 3.750 3.790 21,337 -0.01(-0.26%)
Feb 15, 2024 3.800 3.850 3.690 3.800 32,168 +0.00(+0.00%)
Feb 14, 2024 3.880 3.880 3.690 3.800 37,899 -0.08(-2.06%)
Feb 13, 2024 3.730 3.884 3.695 3.880 41,304 +0.00(+0.00%)
Feb 12, 2024 3.640 3.880 3.640 3.880 43,412 +0.19(+5.15%)
Feb 09, 2024 3.640 3.700 3.560 3.690 22,450 +0.16(+4.53%)
Feb 08, 2024 3.480 3.590 3.320 3.530 73,197 +0.09(+2.62%)
Feb 07, 2024 3.730 3.730 3.320 3.440 78,018 -0.29(-7.77%)
Feb 06, 2024 3.760 3.780 3.638 3.730 34,134 -0.09(-2.36%)
Feb 05, 2024 3.900 3.905 3.630 3.820 73,109 -0.05(-1.29%)
Feb 02, 2024 3.950 3.950 3.676 3.870 62,714 +0.02(+0.52%)
Feb 01, 2024 3.690 3.910 3.560 3.850 111,096 +0.18(+4.90%)
Jan 31, 2024 3.520 3.680 3.467 3.670 54,724 +0.10(+2.80%)
Jan 30, 2024 3.420 3.600 3.315 3.570 77,957 +0.18(+5.31%)
Jan 29, 2024 3.390 3.400 3.260 3.390 44,292 +0.19(+5.94%)
Jan 26, 2024 3.170 3.230 3.170 3.200 14,139 +0.03(+0.95%)
Jan 25, 2024 3.250 3.250 3.100 3.170 33,717 -0.01(-0.31%)
Jan 24, 2024 3.070 3.360 2.960 3.180 130,530 +0.11(+3.58%)
Jan 23, 2024 2.970 3.095 2.965 3.070 36,248 +0.12(+4.07%)
Jan 22, 2024 2.890 2.980 2.855 2.950 24,782 +0.05(+1.72%)
Jan 19, 2024 2.950 2.950 2.870 2.900 13,380 -0.04(-1.30%)
Jan 18, 2024 2.950 2.950 2.840 2.938 20,817 -0.00(-0.06%)
Jan 17, 2024 2.890 2.940 2.850 2.940 11,400 +0.06(+2.08%)
Jan 16, 2024 2.870 2.900 2.800 2.880 25,670 +0.04(+1.41%)
Jan 12, 2024 2.760 2.902 2.760 2.840 20,664 +0.02(+0.71%)
Jan 11, 2024 2.790 2.873 2.770 2.820 18,259 +0.00(+0.00%)
Jan 10, 2024 2.800 2.890 2.760 2.820 35,165 +0.04(+1.44%)
Jan 09, 2024 2.860 2.950 2.770 2.780 32,357 -0.14(-4.79%)
Jan 08, 2024 2.950 2.950 2.860 2.920 15,408 +0.03(+1.04%)
Jan 05, 2024 2.910 2.921 2.860 2.890 20,045 +0.02(+0.70%)
Jan 04, 2024 2.750 2.880 2.750 2.870 28,930 +0.09(+3.24%)
Jan 03, 2024 2.860 2.890 2.780 2.780 27,436 -0.15(-5.12%)
Jan 02, 2024 2.780 2.980 2.780 2.930 17,189 +0.05(+1.73%)
Dec 29, 2023 2.960 3.045 2.830 2.880 16,393 -0.03(-1.03%)
Dec 28, 2023 2.980 2.980 2.830 2.910 26,777 -0.01(-0.51%)
Dec 27, 2023 2.990 3.100 2.880 2.925 24,896 -0.02(-0.51%)
Dec 26, 2023 3.060 3.130 2.880 2.940 41,610 +0.01(+0.34%)
Dec 22, 2023 2.910 3.160 2.840 2.930 34,880 +0.05(+1.74%)
Dec 21, 2023 2.970 3.133 2.810 2.880 82,097 -0.14(-4.64%)
Dec 20, 2023 3.070 3.222 2.960 3.020 63,511 -0.07(-2.27%)
Dec 19, 2023 3.150 3.190 3.066 3.090 38,139 -0.08(-2.52%)
Dec 18, 2023 3.100 3.203 3.070 3.170 58,013 +0.04(+1.28%)
Dec 15, 2023 3.130 3.260 3.130 3.130 24,191 -0.06(-1.88%)
Dec 14, 2023 3.160 3.240 3.112 3.190 39,234 +0.03(+0.95%)
Dec 13, 2023 3.240 3.330 3.100 3.160 34,736 -0.09(-2.77%)
Dec 12, 2023 3.310 3.310 3.220 3.250 12,155 -0.03(-0.91%)
Dec 11, 2023 3.180 3.280 3.100 3.280 47,517 +0.11(+3.47%)
Dec 08, 2023 3.200 3.289 3.110 3.170 38,209 -0.01(-0.31%)
Dec 07, 2023 3.160 3.273 3.151 3.180 19,982 -0.04(-1.24%)
Dec 06, 2023 3.270 3.280 3.200 3.220 31,411 +0.03(+0.78%)
Dec 05, 2023 3.110 3.281 3.110 3.195 56,645 +0.02(+0.79%)
Dec 04, 2023 3.160 3.260 3.141 3.170 41,831 +0.02(+0.63%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.