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 )

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 (%)
Jul 30, 2021 3.910 4.300 3.910 4.020 312,476 +0.02(+0.50%)
Jul 29, 2021 4.000 4.062 3.910 4.000 208,056 +0.00(+0.00%)
Jul 28, 2021 3.920 4.100 3.800 4.000 245,643 +0.10(+2.56%)
Jul 27, 2021 4.025 4.025 3.770 3.900 420,049 -0.03(-0.76%)
Jul 26, 2021 4.080 4.340 3.860 3.930 489,573 -0.23(-5.53%)
Jul 23, 2021 4.600 4.610 4.050 4.160 909,600 -0.84(-16.80%)
Jul 22, 2021 4.090 6.100 3.950 5.000 3,506,668 +0.82(+19.62%)
Jul 21, 2021 4.210 4.300 3.910 4.180 405,234 -0.01(-0.24%)
Jul 20, 2021 4.180 4.230 3.750 4.190 1,167,889 -0.11(-2.56%)
Jul 19, 2021 5.100 5.250 4.240 4.300 1,848,540 -1.64(-27.61%)
Jul 16, 2021 6.260 6.590 5.650 5.940 215,517 -0.31(-4.96%)
Jul 15, 2021 6.320 6.394 6.000 6.250 224,921 +0.04(+0.64%)
Jul 14, 2021 6.940 7.172 6.100 6.210 496,660 -0.91(-12.78%)
Jul 13, 2021 8.040 8.270 6.950 7.120 492,752 -1.03(-12.64%)
Jul 12, 2021 8.850 9.170 8.100 8.150 681,519 -1.76(-17.76%)
Jul 09, 2021 9.530 9.910 8.762 9.910 906,516 -0.08(-0.80%)
Jul 08, 2021 8.050 10.35 7.950 9.990 2,700,659 +0.31(+3.20%)
Jul 07, 2021 12.60 13.10 9.170 9.680 47,773,064 +2.39(+32.78%)
Jul 06, 2021 5.840 8.240 5.800 7.290 6,489,040 +1.43(+24.40%)
Jul 02, 2021 5.610 5.960 5.510 5.860 90,749 +0.06(+1.03%)
Jul 01, 2021 6.010 6.130 5.700 5.800 64,461 -0.03(-0.51%)
Jun 30, 2021 6.150 6.150 5.400 5.830 258,108 -0.32(-5.20%)
Jun 29, 2021 5.350 6.270 5.350 6.150 491,289 +0.62(+11.21%)
Jun 28, 2021 5.600 5.630 5.430 5.530 25,928 -0.02(-0.42%)
Jun 25, 2021 5.720 5.720 5.370 5.554 39,778 -0.15(-2.57%)
Jun 24, 2021 5.360 5.710 5.200 5.700 107,974 +0.37(+6.94%)
Jun 23, 2021 5.100 5.500 5.000 5.330 81,630 +0.24(+4.72%)
Jun 22, 2021 5.200 5.330 5.050 5.090 24,150 -0.15(-2.86%)
Jun 21, 2021 5.290 5.510 5.100 5.240 93,555 -0.10(-1.87%)
Jun 18, 2021 5.770 5.800 5.340 5.340 85,104 -0.27(-4.81%)
Jun 17, 2021 5.570 5.780 5.500 5.610 66,874 +0.05(+0.90%)
Jun 16, 2021 5.650 5.790 5.404 5.560 64,588 +0.01(+0.18%)
Jun 15, 2021 5.980 5.980 5.360 5.550 194,030 -0.39(-6.57%)
Jun 14, 2021 6.300 6.300 5.800 5.940 152,706 -0.21(-3.41%)
Jun 11, 2021 5.900 6.422 5.770 6.150 472,900 +0.05(+0.82%)
Jun 10, 2021 5.470 6.260 5.470 6.100 667,932 +0.75(+14.13%)
Jun 09, 2021 5.270 5.450 5.260 5.345 30,637 +0.04(+0.85%)
Jun 08, 2021 5.300 5.363 5.153 5.300 38,430 -0.04(-0.75%)
Jun 07, 2021 5.260 5.380 5.060 5.340 50,258 +0.05(+0.95%)
Jun 04, 2021 5.200 5.450 5.200 5.290 40,416 +0.05(+0.95%)
Jun 03, 2021 5.650 5.750 5.088 5.240 71,529 -0.51(-8.87%)
Jun 02, 2021 5.720 5.950 5.530 5.750 125,070 +0.01(+0.17%)
Jun 01, 2021 5.740 5.980 5.600 5.740 229,915 +0.09(+1.59%)
May 28, 2021 5.660 5.750 5.510 5.650 28,504 -0.07(-1.22%)
May 27, 2021 5.770 5.790 5.660 5.720 59,085 +0.04(+0.70%)
May 26, 2021 5.620 5.830 5.619 5.680 58,174 -0.17(-2.91%)
May 25, 2021 5.850 5.950 5.500 5.850 89,826 -0.05(-0.85%)
May 24, 2021 5.950 6.050 5.690 5.900 118,269 -0.02(-0.34%)
May 21, 2021 6.050 6.080 5.900 5.920 168,382 -0.03(-0.50%)
May 20, 2021 6.020 6.030 5.820 5.950 93,311 +0.07(+1.19%)
May 19, 2021 5.880 5.985 5.760 5.880 27,670 -0.13(-2.16%)
May 18, 2021 5.900 6.070 5.770 6.010 98,956 +0.20(+3.44%)
May 17, 2021 5.680 5.950 5.400 5.810 286,981 +0.33(+6.02%)
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.