Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Sep 29, 2023 3.210 3.290 3.150 3.240 19,835 +0.07(+2.21%)
Sep 28, 2023 3.140 3.235 3.020 3.170 42,856 +0.03(+0.96%)
Sep 27, 2023 3.270 3.270 3.025 3.140 48,193 -0.02(-0.63%)
Sep 26, 2023 3.170 3.290 3.150 3.160 34,401 -0.01(-0.47%)
Sep 25, 2023 3.210 3.210 3.150 3.175 41,778 +0.03(+1.11%)
Sep 22, 2023 3.150 3.363 3.100 3.140 18,676 +0.00(+0.00%)
Sep 21, 2023 3.360 3.360 3.110 3.140 42,120 -0.23(-6.82%)
Sep 20, 2023 3.440 3.440 3.345 3.370 19,710 -0.02(-0.59%)
Sep 19, 2023 3.240 3.440 3.240 3.390 24,799 +0.15(+4.63%)
Sep 18, 2023 3.320 3.430 3.214 3.240 56,767 -0.05(-1.52%)
Sep 15, 2023 3.440 3.506 3.270 3.290 39,027 -0.15(-4.36%)
Sep 14, 2023 3.430 3.620 3.422 3.440 91,156 -0.05(-1.43%)
Sep 13, 2023 3.560 3.560 3.395 3.490 34,493 +0.12(+3.56%)
Sep 12, 2023 3.500 3.560 3.320 3.370 73,567 -0.13(-3.71%)
Sep 11, 2023 3.460 3.510 3.314 3.500 64,001 +0.20(+6.06%)
Sep 08, 2023 3.320 3.400 3.230 3.300 39,546 -0.02(-0.60%)
Sep 07, 2023 3.510 3.510 3.120 3.320 105,098 -0.20(-5.55%)
Sep 06, 2023 3.250 3.590 3.200 3.515 72,410 +0.35(+10.88%)
Sep 05, 2023 3.440 3.460 3.150 3.170 141,787 -0.18(-5.37%)
Sep 01, 2023 3.670 3.750 3.210 3.350 131,095 -0.29(-7.97%)
Aug 31, 2023 3.500 3.650 3.339 3.640 131,566 +0.14(+4.00%)
Aug 30, 2023 3.110 3.500 3.110 3.500 158,405 +0.35(+11.11%)
Aug 29, 2023 3.210 3.237 3.000 3.150 71,776 -0.06(-1.72%)
Aug 28, 2023 2.980 3.260 2.975 3.205 202,786 +0.23(+7.91%)
Aug 25, 2023 2.810 3.000 2.710 2.970 141,558 +0.17(+6.07%)
Aug 24, 2023 2.790 2.800 2.660 2.800 16,588 +0.04(+1.45%)
Aug 23, 2023 2.780 2.780 2.630 2.760 48,203 +0.02(+0.73%)
Aug 22, 2023 2.790 2.790 2.710 2.740 31,296 -0.02(-0.72%)
Aug 21, 2023 2.680 2.800 2.680 2.760 69,178 +0.08(+2.99%)
Aug 18, 2023 2.640 2.750 2.610 2.680 28,760 +0.04(+1.52%)
Aug 17, 2023 2.650 2.700 2.590 2.640 13,042 -0.03(-1.12%)
Aug 16, 2023 2.710 2.740 2.570 2.670 44,838 +0.02(+0.75%)
Aug 15, 2023 2.780 2.780 2.560 2.650 82,760 -0.06(-2.21%)
Aug 14, 2023 2.690 2.818 2.616 2.710 59,903 +0.12(+4.63%)
Aug 11, 2023 2.540 2.668 2.540 2.590 28,861 +0.01(+0.39%)
Aug 10, 2023 2.690 2.700 2.570 2.580 50,627 -0.04(-1.47%)
Aug 09, 2023 2.600 2.620 2.541 2.619 12,414 +0.04(+1.49%)
Aug 08, 2023 2.570 2.661 2.521 2.580 12,715 -0.02(-0.58%)
Aug 07, 2023 2.680 2.682 2.582 2.595 17,850 -0.05(-2.08%)
Aug 04, 2023 2.680 2.689 2.600 2.650 17,940 -0.03(-1.12%)
Aug 03, 2023 2.680 2.770 2.630 2.680 11,433 -0.10(-3.60%)
Aug 02, 2023 2.780 2.800 2.660 2.780 12,745 -0.04(-1.42%)
Aug 01, 2023 2.780 2.855 2.780 2.820 8,566 -0.04(-1.23%)
Jul 31, 2023 2.960 2.970 2.760 2.855 54,804 -0.04(-1.55%)
Jul 28, 2023 2.780 2.920 2.780 2.900 28,061 +0.06(+2.11%)
Jul 27, 2023 2.880 2.880 2.760 2.840 33,928 +0.09(+3.27%)
Jul 26, 2023 2.810 2.940 2.620 2.750 87,278 -0.13(-4.51%)
Jul 25, 2023 2.960 2.960 2.770 2.880 50,078 -0.02(-0.69%)
Jul 24, 2023 3.090 3.100 2.710 2.900 184,634 -0.02(-0.68%)
Jul 21, 2023 2.650 3.080 2.550 2.920 342,815 +0.37(+14.51%)
Jul 20, 2023 2.620 2.620 2.500 2.550 17,343 -0.01(-0.39%)
Jul 19, 2023 2.640 2.650 2.518 2.560 27,757 -0.09(-3.40%)
Jul 18, 2023 2.640 2.650 2.600 2.650 19,765 +0.06(+2.32%)
Jul 17, 2023 2.590 2.630 2.544 2.590 28,472 +0.05(+1.97%)
Jul 14, 2023 2.610 2.610 2.490 2.540 21,152 -0.02(-0.78%)
Jul 13, 2023 2.610 2.650 2.450 2.560 78,682 +0.02(+0.79%)
Jul 12, 2023 2.600 2.600 2.512 2.540 18,913 +0.00(+0.00%)
Jul 11, 2023 2.470 2.570 2.440 2.540 65,348 +0.05(+2.01%)
Jul 10, 2023 2.670 2.690 2.340 2.490 126,200 -0.11(-4.23%)
Jul 07, 2023 2.450 2.620 2.410 2.600 101,541 +0.20(+8.33%)
Jul 06, 2023 2.300 2.450 2.250 2.400 76,851 +0.07(+3.23%)
Jul 05, 2023 2.280 2.339 2.225 2.325 22,170 +0.05(+2.39%)
Jul 03, 2023 2.330 2.390 2.254 2.271 40,684 -0.06(-2.52%)
Jun 30, 2023 2.320 2.410 2.210 2.330 74,934 -0.04(-1.70%)
Jun 29, 2023 2.090 2.400 2.090 2.370 138,980 +0.22(+10.23%)
Jun 28, 2023 2.070 2.180 2.060 2.150 41,560 +0.06(+3.12%)
Jun 27, 2023 2.070 2.090 2.000 2.085 26,116 +0.02(+0.72%)
Jun 26, 2023 2.040 2.070 1.970 2.070 21,520 +0.02(+0.98%)
Jun 23, 2023 2.050 2.070 2.040 2.050 13,299 -0.01(-0.44%)
Jun 22, 2023 2.060 2.060 2.010 2.059 9,987 -0.00(-0.04%)
Jun 21, 2023 2.030 2.060 1.980 2.060 5,127 +0.02(+0.98%)
Jun 20, 2023 2.070 2.070 1.980 2.040 40,439 -0.03(-1.45%)
Jun 16, 2023 2.070 2.080 2.002 2.070 22,604 +0.00(+0.00%)
Jun 15, 2023 2.020 2.100 2.015 2.070 24,665 +0.27(+15.00%)
May 08, 2023 1.780 1.810 1.726 1.800 10,276 +0.01(+0.56%)
May 05, 2023 1.780 1.790 1.700 1.790 11,160 +0.09(+5.29%)
May 04, 2023 1.760 1.760 1.700 1.700 4,700 -0.04(-2.30%)
May 03, 2023 1.800 1.800 1.720 1.740 11,454 -0.01(-0.57%)
May 02, 2023 1.794 1.800 1.720 1.750 19,556 +0.01(+0.57%)
May 01, 2023 1.790 1.800 1.740 1.740 19,892 -0.01(-0.57%)
Apr 28, 2023 1.715 1.760 1.715 1.750 20,905 -0.02(-1.41%)
Apr 27, 2023 1.760 1.802 1.660 1.775 11,828 +0.06(+3.80%)
Apr 26, 2023 1.780 1.830 1.710 1.710 24,519 -0.12(-6.70%)
Apr 25, 2023 1.900 1.900 1.810 1.833 7,544 -0.05(-2.52%)
Apr 24, 2023 1.790 1.910 1.790 1.880 3,361 +0.02(+1.08%)
Apr 21, 2023 1.830 1.910 1.780 1.860 27,360 -0.08(-4.12%)
Apr 20, 2023 1.922 1.950 1.890 1.940 5,933 +0.01(+0.77%)
Apr 19, 2023 1.890 1.950 1.880 1.925 21,262 -0.01(-0.72%)
Apr 18, 2023 1.930 1.940 1.880 1.939 10,393 +0.03(+1.52%)
Apr 17, 2023 1.890 1.940 1.840 1.910 54,358 +0.03(+1.61%)
Apr 14, 2023 1.840 1.890 1.820 1.880 34,798 +0.05(+2.72%)
Apr 13, 2023 1.840 1.840 1.790 1.830 20,797 +0.05(+2.81%)
Apr 12, 2023 1.770 1.850 1.770 1.780 14,866 -0.02(-1.11%)
Apr 11, 2023 1.800 1.805 1.770 1.800 11,467 +0.00(+0.00%)
Apr 10, 2023 1.770 1.810 1.770 1.800 10,240 +0.00(+0.00%)
Apr 06, 2023 1.800 1.810 1.750 1.800 5,547 +0.04(+2.27%)
Apr 05, 2023 1.780 1.830 1.760 1.760 10,664 +0.00(+0.00%)
Apr 04, 2023 1.840 1.840 1.759 1.760 10,369 -0.07(-3.83%)
Apr 03, 2023 1.800 1.840 1.730 1.830 17,290 +0.01(+0.35%)
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%)
Jan 03, 2023 1.540 1.600 1.400 1.520 40,878 +0.04(+2.68%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.