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 )

6.050 -0.090 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 1.390 1.544 1.390 1.480 107,182 -0.01(-0.67%)
Dec 29, 2022 1.480 1.540 1.400 1.490 35,881 -0.01(-0.37%)
Dec 28, 2022 1.538 1.538 1.480 1.496 9,824 -0.03(-2.25%)
Dec 27, 2022 1.500 1.590 1.500 1.530 15,627 -0.06(-3.77%)
Dec 23, 2022 1.530 1.660 1.530 1.590 6,260 +0.06(+3.92%)
Dec 22, 2022 1.692 1.700 1.390 1.530 69,103 -0.15(-8.93%)
Dec 21, 2022 1.729 1.729 1.680 1.680 10,254 -0.01(-0.59%)
Dec 20, 2022 1.700 1.700 1.680 1.690 13,840 +0.00(+0.00%)
Dec 19, 2022 1.720 1.750 1.690 1.690 6,428 -0.05(-2.87%)
Dec 16, 2022 1.750 1.750 1.690 1.740 16,782 +0.01(+0.58%)
Dec 15, 2022 1.730 1.770 1.730 1.730 3,401 -0.04(-2.26%)
Dec 14, 2022 1.880 1.880 1.770 1.770 10,381 -0.07(-3.80%)
Dec 13, 2022 1.780 1.845 1.780 1.840 20,783 +0.11(+6.36%)
Dec 12, 2022 1.760 1.835 1.720 1.730 25,381 -0.07(-3.89%)
Dec 09, 2022 1.820 1.860 1.800 1.800 1,246 +0.02(+1.12%)
Dec 08, 2022 1.800 1.850 1.760 1.780 20,662 -0.06(-3.13%)
Dec 07, 2022 1.845 1.845 1.770 1.838 5,477 +0.07(+3.79%)
Dec 06, 2022 1.770 1.901 1.770 1.770 16,830 -0.03(-1.64%)
Dec 05, 2022 1.810 1.850 1.770 1.800 11,653 +0.01(+0.56%)
Dec 02, 2022 1.800 1.839 1.790 1.790 11,539 -0.08(-4.06%)
Dec 01, 2022 1.870 1.920 1.840 1.866 3,406 +0.04(+1.96%)
Nov 30, 2022 1.910 1.910 1.810 1.830 2,093 +0.03(+1.67%)
Nov 29, 2022 1.860 1.895 1.793 1.800 8,541 -0.10(-5.26%)
Nov 28, 2022 1.830 1.909 1.790 1.900 10,045 +0.05(+2.70%)
Nov 25, 2022 1.800 1.850 1.800 1.850 3,554 +0.05(+2.78%)
Nov 23, 2022 1.790 1.825 1.710 1.800 41,915 +0.06(+3.45%)
Nov 22, 2022 1.890 1.980 1.670 1.740 56,152 -0.16(-8.42%)
Nov 21, 2022 1.920 1.940 1.890 1.900 5,776 -0.04(-1.81%)
Nov 18, 2022 2.000 2.035 1.860 1.935 43,132 -0.07(-3.29%)
Nov 17, 2022 2.045 2.100 2.001 2.001 13,341 -0.02(-0.95%)
Nov 16, 2022 2.060 2.125 2.020 2.020 12,557 -0.03(-1.46%)
Nov 15, 2022 2.120 2.240 2.030 2.050 36,182 -0.07(-3.30%)
Nov 14, 2022 2.080 2.120 1.960 2.120 22,523 +0.04(+1.92%)
Nov 11, 2022 2.050 2.080 1.995 2.080 12,232 +0.05(+2.46%)
Nov 10, 2022 1.960 2.140 1.960 2.030 27,914 +0.06(+3.04%)
Nov 09, 2022 1.960 2.010 1.960 1.970 9,017 +0.00(+0.01%)
Nov 08, 2022 1.960 2.010 1.960 1.970 8,681 -0.04(-1.99%)
Nov 07, 2022 1.950 2.010 1.940 2.010 4,301 +0.05(+2.55%)
Nov 04, 2022 2.106 2.106 1.940 1.960 19,600 -0.07(-3.25%)
Nov 03, 2022 1.980 2.035 1.909 2.026 28,296 +0.05(+2.32%)
Nov 02, 2022 2.050 2.060 1.960 1.980 6,711 -0.04(-1.98%)
Nov 01, 2022 2.110 2.110 2.020 2.020 11,542 +0.02(+1.00%)
Oct 31, 2022 2.045 2.045 1.980 2.000 5,822 -0.02(-0.99%)
Oct 28, 2022 2.040 2.050 1.990 2.020 6,102 +0.01(+0.50%)
Oct 27, 2022 2.020 2.047 2.010 2.010 5,039 -0.01(-0.50%)
Oct 26, 2022 1.962 2.050 1.953 2.020 9,844 +0.03(+1.50%)
Oct 25, 2022 1.940 2.090 1.940 1.990 64,285 +0.03(+1.54%)
Oct 24, 2022 2.040 2.140 1.950 1.960 15,476 -0.08(-3.92%)
Oct 21, 2022 2.012 2.060 2.006 2.040 3,717 +0.06(+3.03%)
Oct 20, 2022 1.965 2.010 1.935 1.980 33,195 +0.01(+0.51%)
Oct 19, 2022 2.010 2.010 1.965 1.970 8,663 -0.04(-1.99%)
Oct 18, 2022 2.080 2.100 2.010 2.010 6,787 -0.09(-4.29%)
Oct 17, 2022 1.992 2.100 1.992 2.100 2,536 +0.11(+5.53%)
Oct 14, 2022 1.990 2.000 1.910 1.990 9,012 +0.01(+0.51%)
Oct 13, 2022 1.980 2.030 1.930 1.980 8,646 -0.03(-1.49%)
Oct 12, 2022 1.970 2.049 1.970 2.010 2,614 +0.01(+0.50%)
Oct 11, 2022 2.020 2.070 1.990 2.000 16,759 -0.07(-3.57%)
Oct 10, 2022 2.170 2.240 2.010 2.074 46,015 -0.06(-2.63%)
Oct 07, 2022 2.220 2.240 2.090 2.130 11,599 -0.16(-6.98%)
Oct 06, 2022 2.180 2.290 2.140 2.290 4,463 +0.13(+6.01%)
Oct 05, 2022 2.140 2.271 2.130 2.160 14,176 -0.04(-1.82%)
Oct 04, 2022 2.120 2.250 2.120 2.200 8,966 +0.11(+5.26%)
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.