Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Data Storage Corp (NQ: DTST )

6.600 -0.040 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Oct 03, 2022 1.980 2.120 1.980 2.090 23,075 +0.05(+2.45%)
Sep 30, 2022 1.990 2.080 1.990 2.040 7,772 -0.01(-0.49%)
Sep 29, 2022 2.040 2.090 2.020 2.050 12,975 -0.03(-1.44%)
Sep 28, 2022 2.090 2.130 2.040 2.080 16,652 -0.01(-0.48%)
Sep 27, 2022 2.050 2.130 2.050 2.090 2,588 +0.02(+0.97%)
Sep 26, 2022 2.080 2.110 2.050 2.070 16,996 -0.04(-1.90%)
Sep 23, 2022 2.100 2.150 2.080 2.110 14,932 -0.02(-0.94%)
Sep 22, 2022 2.150 2.200 2.120 2.130 24,390 -0.05(-2.32%)
Sep 21, 2022 2.220 2.240 2.180 2.180 7,172 -0.01(-0.43%)
Sep 20, 2022 2.210 2.240 2.180 2.190 39,016 -0.04(-1.79%)
Sep 19, 2022 2.250 2.295 2.220 2.230 52,387 -0.02(-0.89%)
Sep 16, 2022 2.280 2.300 2.250 2.250 13,982 -0.04(-1.75%)
Sep 15, 2022 2.320 2.370 2.290 2.290 4,351 +0.00(+0.00%)
Sep 14, 2022 2.290 2.340 2.290 2.290 3,462 -0.02(-0.87%)
Sep 13, 2022 2.250 2.340 2.250 2.310 12,751 +0.02(+0.87%)
Sep 12, 2022 2.280 2.340 2.240 2.290 11,661 -0.03(-1.29%)
Sep 09, 2022 2.370 2.380 2.220 2.320 39,634 -0.02(-0.85%)
Sep 08, 2022 2.230 2.350 2.230 2.340 11,361 +0.04(+1.74%)
Sep 07, 2022 2.240 2.300 2.222 2.300 10,103 +0.05(+2.22%)
Sep 06, 2022 2.270 2.340 2.241 2.250 25,137 -0.04(-1.75%)
Sep 02, 2022 2.300 2.340 2.270 2.290 18,650 -0.04(-1.72%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.