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 )

5.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 2.740 2.860 2.740 2.800 27,781 +0.01(+0.36%)
Apr 28, 2022 2.820 2.850 2.730 2.790 76,076 -0.01(-0.36%)
Apr 27, 2022 2.890 2.900 2.800 2.800 43,299 -0.05(-1.75%)
Apr 26, 2022 2.840 2.890 2.820 2.850 41,765 +0.01(+0.35%)
Apr 25, 2022 3.160 3.169 2.720 2.840 215,107 -0.33(-10.41%)
Apr 22, 2022 3.120 3.213 3.070 3.170 25,878 +0.03(+0.96%)
Apr 21, 2022 3.080 3.260 3.082 3.140 34,187 -0.06(-1.88%)
Apr 20, 2022 3.150 3.290 3.100 3.200 69,355 +0.00(+0.00%)
Apr 19, 2022 3.190 3.330 3.121 3.200 79,524 +0.03(+0.95%)
Apr 18, 2022 3.090 3.184 3.040 3.170 94,865 +0.08(+2.59%)
Apr 14, 2022 3.080 3.130 3.070 3.090 38,989 -0.05(-1.59%)
Apr 13, 2022 3.060 3.150 3.010 3.140 145,404 +0.04(+1.29%)
Apr 12, 2022 3.290 3.300 3.060 3.100 143,796 -0.12(-3.73%)
Apr 11, 2022 3.320 3.391 3.170 3.220 72,439 -0.14(-4.17%)
Apr 08, 2022 3.360 3.437 3.300 3.360 133,141 -0.04(-1.18%)
Apr 07, 2022 3.300 3.440 3.260 3.400 80,748 +0.08(+2.41%)
Apr 06, 2022 3.260 3.395 3.200 3.320 130,169 +0.06(+1.84%)
Apr 05, 2022 3.440 3.654 3.250 3.260 167,642 -0.18(-5.23%)
Apr 04, 2022 3.310 3.480 3.220 3.440 392,332 +0.15(+4.56%)
Apr 01, 2022 3.220 3.450 3.152 3.290 431,229 +0.06(+1.86%)
Mar 31, 2022 3.220 3.500 3.151 3.230 747,846 +0.03(+0.94%)
Mar 30, 2022 3.210 3.310 3.190 3.200 264,107 -0.02(-0.62%)
Mar 29, 2022 3.270 3.270 3.120 3.220 143,634 +0.00(+0.00%)
Mar 28, 2022 3.200 3.340 3.150 3.220 271,579 -0.04(-1.23%)
Mar 25, 2022 3.290 3.290 3.190 3.260 57,781 -0.04(-1.21%)
Mar 24, 2022 3.390 3.400 3.170 3.300 137,703 -0.08(-2.37%)
Mar 23, 2022 3.320 3.600 3.220 3.380 405,530 +0.05(+1.50%)
Mar 22, 2022 3.540 3.590 3.300 3.330 323,557 -0.27(-7.50%)
Mar 21, 2022 3.200 3.640 3.120 3.600 1,271,142 +0.32(+9.76%)
Mar 18, 2022 3.130 3.280 3.090 3.280 321,851 +0.12(+3.80%)
Mar 17, 2022 3.170 3.280 3.130 3.160 164,393 -0.05(-1.56%)
Mar 16, 2022 3.200 3.260 3.100 3.210 128,866 +0.07(+2.23%)
Mar 15, 2022 3.260 3.320 3.080 3.140 225,615 -0.15(-4.56%)
Mar 14, 2022 3.150 3.320 3.100 3.290 176,055 +0.05(+1.54%)
Mar 11, 2022 3.210 3.300 3.120 3.240 146,267 +0.01(+0.31%)
Mar 10, 2022 3.380 3.380 3.100 3.230 155,381 -0.15(-4.44%)
Mar 09, 2022 3.480 3.594 3.260 3.380 323,398 -0.10(-2.87%)
Mar 08, 2022 3.150 3.850 3.026 3.480 1,055,701 +0.25(+7.74%)
Mar 07, 2022 3.320 3.350 3.080 3.230 299,081 -0.10(-2.86%)
Mar 04, 2022 3.260 3.400 3.108 3.325 393,480 +0.03(+0.76%)
Mar 03, 2022 3.390 3.470 3.220 3.300 155,994 -0.10(-2.94%)
Mar 02, 2022 3.430 3.610 3.280 3.400 387,912 -0.04(-1.16%)
Mar 01, 2022 3.450 3.530 3.218 3.440 225,586 -0.07(-1.99%)
Feb 28, 2022 3.330 3.535 3.160 3.510 292,010 +0.21(+6.36%)
Feb 25, 2022 3.600 3.410 3.020 3.300 1,116,998 -0.18(-5.17%)
Feb 24, 2022 2.750 3.970 2.660 3.480 2,052,769 +0.65(+22.97%)
Feb 23, 2022 2.930 3.090 2.810 2.830 70,703 -0.14(-4.71%)
Feb 22, 2022 2.920 3.000 2.860 2.970 78,108 +0.00(+0.00%)
Feb 18, 2022 2.970 0 -0.08(-2.62%)
Feb 17, 2022 3.070 3.170 2.980 3.050 98,089 -0.05(-1.61%)
Feb 16, 2022 3.370 3.370 3.010 3.100 108,235 -0.05(-1.59%)
Feb 15, 2022 3.260 3.322 3.120 3.150 80,547 -0.12(-3.67%)
Feb 14, 2022 3.300 3.390 3.250 3.270 37,915 -0.10(-2.97%)
Feb 11, 2022 3.270 3.460 3.270 3.370 34,940 +0.07(+2.12%)
Feb 10, 2022 3.280 3.476 3.280 3.300 56,412 -0.02(-0.60%)
Feb 09, 2022 3.390 3.450 3.305 3.320 102,056 -0.10(-2.92%)
Feb 08, 2022 3.500 3.500 3.320 3.420 36,987 -0.04(-1.16%)
Feb 07, 2022 3.320 3.490 3.270 3.460 88,638 +0.12(+3.59%)
Feb 04, 2022 3.180 3.358 3.150 3.340 61,293 +0.12(+3.73%)
Feb 03, 2022 3.190 3.257 3.220 41,812 +0.01(+0.31%)
Feb 02, 2022 3.230 3.240 3.112 3.210 34,736 -0.07(-2.13%)
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.