Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Mar 31, 2023 1.830 1.840 1.710 1.824 29,911 +0.12(+6.96%)
Mar 30, 2023 1.700 1.749 1.670 1.705 20,936 +0.03(+1.67%)
Mar 29, 2023 1.600 1.683 1.600 1.677 8,290 +0.07(+4.16%)
Mar 28, 2023 1.630 1.660 1.610 1.610 3,227 -0.02(-1.23%)
Mar 27, 2023 1.650 1.660 1.620 1.630 6,494 +0.00(+0.00%)
Mar 24, 2023 1.608 1.660 1.600 1.630 13,057 +0.03(+1.87%)
Mar 23, 2023 1.700 1.700 1.600 1.600 6,192 -0.01(-0.62%)
Mar 22, 2023 1.610 1.649 1.601 1.610 23,670 -0.02(-1.23%)
Mar 21, 2023 1.720 1.720 1.620 1.630 11,999 +0.02(+1.24%)
Mar 20, 2023 1.770 1.770 1.610 1.610 5,559 -0.06(-3.59%)
Mar 17, 2023 1.670 1.710 1.670 1.670 1,806 +0.01(+0.60%)
Mar 16, 2023 1.710 1.710 1.660 1.660 2,799 +0.00(+0.00%)
Mar 15, 2023 1.700 1.730 1.656 1.660 3,384 -0.04(-2.35%)
Mar 14, 2023 1.770 1.780 1.700 1.700 4,664 -0.02(-0.87%)
Mar 13, 2023 1.690 1.740 1.690 1.715 11,797 +0.00(+0.00%)
Mar 10, 2023 1.790 1.790 1.690 1.715 13,196 -0.09(-5.20%)
Mar 09, 2023 1.760 1.840 1.730 1.809 4,397 +0.02(+1.07%)
Mar 08, 2023 1.710 1.840 1.710 1.790 20,365 +0.07(+4.37%)
Mar 07, 2023 1.710 1.740 1.700 1.715 8,013 -0.03(-1.74%)
Mar 06, 2023 1.780 1.780 1.710 1.745 8,452 -0.04(-2.50%)
Mar 03, 2023 1.860 1.880 1.750 1.790 9,488 +0.01(+0.56%)
Mar 02, 2023 1.780 1.880 1.770 1.780 10,740 +0.00(+0.00%)
Mar 01, 2023 1.780 1.884 1.730 1.780 18,954 -0.02(-1.11%)
Feb 28, 2023 1.740 1.800 1.740 1.800 5,965 +0.02(+1.12%)
Feb 27, 2023 1.800 1.870 1.720 1.780 63,360 -0.08(-4.16%)
Feb 24, 2023 1.860 1.860 1.806 1.857 9,905 -0.00(-0.15%)
Feb 23, 2023 1.808 1.860 1.808 1.860 10,729 +0.02(+1.09%)
Feb 22, 2023 1.820 1.920 1.780 1.840 10,420 -0.03(-1.60%)
Feb 21, 2023 1.880 1.921 1.840 1.870 18,952 +0.01(+0.54%)
Feb 17, 2023 1.900 1.900 1.830 1.860 23,120 -0.03(-1.65%)
Feb 16, 2023 1.980 1.980 1.880 1.891 42,833 -0.08(-4.11%)
Feb 15, 2023 2.000 2.000 1.920 1.972 27,268 +0.01(+0.62%)
Feb 14, 2023 1.990 2.045 1.870 1.960 66,474 +0.03(+1.55%)
Feb 13, 2023 1.870 1.980 1.760 1.930 78,041 +0.07(+3.77%)
Feb 10, 2023 1.790 1.870 1.770 1.860 12,990 -0.01(-0.53%)
Feb 09, 2023 1.870 1.880 1.770 1.870 11,371 -0.00(-0.01%)
Feb 08, 2023 1.870 1.870 1.755 1.870 11,679 +0.04(+2.19%)
Feb 07, 2023 1.880 1.880 1.770 1.830 23,427 +0.06(+3.36%)
Feb 06, 2023 1.870 1.870 1.760 1.770 26,267 -0.05(-2.72%)
Feb 03, 2023 1.870 1.880 1.802 1.820 17,293 -0.05(-2.67%)
Feb 02, 2023 1.870 1.880 1.800 1.870 25,412 +0.07(+3.89%)
Feb 01, 2023 1.750 1.880 1.750 1.800 59,996 +0.06(+3.45%)
Jan 31, 2023 1.750 1.750 1.720 1.740 19,211 +0.02(+1.16%)
Jan 30, 2023 1.730 1.745 1.661 1.720 12,322 -0.01(-0.52%)
Jan 27, 2023 1.749 1.750 1.680 1.729 9,756 -0.02(-1.19%)
Jan 26, 2023 1.750 1.750 1.670 1.750 4,081 +0.03(+1.74%)
Jan 25, 2023 1.820 1.820 1.720 1.720 14,874 -0.02(-1.14%)
Jan 24, 2023 1.700 1.800 1.640 1.740 34,352 +0.04(+2.35%)
Jan 23, 2023 1.660 1.770 1.640 1.700 19,706 +0.07(+4.29%)
Jan 20, 2023 1.700 1.733 1.630 1.630 27,462 -0.02(-1.21%)
Jan 19, 2023 1.780 1.780 1.650 1.650 12,172 -0.04(-2.08%)
Jan 18, 2023 1.700 1.820 1.685 1.685 32,091 -0.02(-1.46%)
Jan 17, 2023 1.670 1.722 1.650 1.710 22,611 +0.10(+6.21%)
Jan 13, 2023 1.650 1.650 1.604 1.610 16,845 +0.00(+0.01%)
Jan 12, 2023 1.575 1.640 1.575 1.610 10,175 +0.02(+1.25%)
Jan 11, 2023 1.600 1.600 1.550 1.590 17,056 -0.01(-0.62%)
Jan 10, 2023 1.600 1.600 1.580 1.600 4,915 +0.04(+2.24%)
Jan 09, 2023 1.590 1.600 1.534 1.565 5,867 -0.01(-0.32%)
Jan 06, 2023 1.590 1.590 1.470 1.570 29,308 +0.06(+3.97%)
Jan 05, 2023 1.548 1.548 1.481 1.510 6,565 -0.02(-1.31%)
Jan 04, 2023 1.460 1.580 1.460 1.530 9,014 +0.01(+0.68%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.