Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Drive Shack Inc (NY: DS )

0.1676 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 30, 2022 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 29, 2017 5.530 5.530 5.530 0 -0.07(-1.25%)
Dec 28, 2017 5.500 5.640 5.500 5.600 257,000 +0.06(+1.08%)
Dec 27, 2017 5.630 5.690 5.530 5.540 237,624 -0.06(-1.07%)
Dec 26, 2017 5.750 5.760 5.570 5.600 235,051 -0.19(-3.28%)
Dec 22, 2017 5.640 6.020 5.590 5.790 721,996 +0.18(+3.21%)
Dec 21, 2017 5.610 5.720 5.605 5.610 460,175 +0.00(+0.00%)
Dec 20, 2017 5.760 5.780 5.560 5.610 324,846 -0.11(-1.92%)
Dec 19, 2017 5.820 5.830 5.670 5.720 586,382 -0.09(-1.55%)
Dec 18, 2017 5.860 5.890 5.680 5.810 598,367 +0.00(+0.00%)
Dec 15, 2017 5.520 5.830 5.490 5.810 1,225,467 +0.32(+5.83%)
Dec 14, 2017 5.580 5.680 5.430 5.490 405,164 -0.12(-2.14%)
Dec 13, 2017 5.480 5.720 5.470 5.610 560,365 +0.16(+2.94%)
Dec 12, 2017 5.690 5.800 5.210 5.450 1,154,217 -0.25(-4.39%)
Dec 11, 2017 5.850 5.960 5.671 5.700 597,509 -0.13(-2.23%)
Dec 08, 2017 5.970 6.020 5.790 5.830 488,348 -0.07(-1.19%)
Dec 07, 2017 6.170 6.220 5.880 5.900 824,466 -0.24(-3.91%)
Dec 06, 2017 6.150 6.215 6.100 6.140 519,324 -0.03(-0.49%)
Dec 05, 2017 6.100 6.230 5.970 6.170 972,369 +0.03(+0.49%)
Dec 04, 2017 6.270 6.285 6.140 6.140 671,175 -0.06(-0.97%)
Dec 01, 2017 6.150 6.150 6.060 6.200 944,675 +0.02(+0.32%)
Nov 30, 2017 6.300 6.300 6.030 6.180 1,542,257 -0.07(-1.12%)
Nov 29, 2017 6.200 6.490 6.160 6.250 1,002,874 +0.05(+0.81%)
Nov 28, 2017 6.110 6.200 6.000 6.200 569,814 +0.09(+1.47%)
Nov 27, 2017 5.990 6.290 5.960 6.110 874,684 +0.17(+2.86%)
Nov 24, 2017 5.900 6.045 5.860 5.940 439,707 +0.05(+0.85%)
Nov 22, 2017 6.200 6.200 5.560 5.890 1,941,506 -0.28(-4.54%)
Nov 21, 2017 5.820 6.180 5.720 6.170 2,024,865 +0.42(+7.30%)
Nov 20, 2017 5.200 5.825 5.120 5.750 1,570,599 +0.61(+11.87%)
Nov 17, 2017 4.980 5.190 4.980 5.140 697,463 +0.14(+2.80%)
Nov 16, 2017 4.670 5.050 4.670 5.000 1,208,711 +0.26(+5.49%)
Nov 15, 2017 4.120 4.790 4.120 4.740 1,502,731 +0.63(+15.33%)
Nov 14, 2017 4.050 4.120 4.050 4.110 908,686 +0.02(+0.49%)
Nov 13, 2017 4.040 4.100 4.040 4.090 376,633 +0.02(+0.49%)
Nov 10, 2017 4.070 4.070 4.050 4.070 772,587 +0.02(+0.49%)
Nov 09, 2017 3.850 4.070 3.850 4.050 344,472 +0.16(+4.11%)
Nov 08, 2017 4.010 4.010 3.840 3.890 511,223 -0.07(-1.77%)
Nov 07, 2017 3.990 4.060 3.940 3.960 615,661 -0.03(-0.75%)
Nov 06, 2017 3.920 4.030 3.920 3.990 995,145 +0.18(+4.72%)
Nov 03, 2017 3.820 3.900 3.730 3.810 269,890 +0.01(+0.26%)
Nov 02, 2017 3.630 3.830 3.630 3.800 395,303 +0.19(+5.26%)
Nov 01, 2017 3.620 3.720 3.540 3.610 218,945 -0.04(-1.10%)
Oct 31, 2017 3.650 3.670 3.600 3.650 247,557 +0.00(+0.00%)
Oct 30, 2017 3.700 3.719 3.640 3.650 184,430 -0.07(-1.88%)
Oct 27, 2017 3.690 3.795 3.650 3.720 276,106 +0.02(+0.54%)
Oct 26, 2017 3.660 3.720 3.595 3.700 424,517 +0.05(+1.37%)
Oct 25, 2017 3.600 3.690 3.595 3.650 311,291 +0.01(+0.27%)
Oct 24, 2017 3.670 3.710 3.600 3.640 301,826 +0.00(+0.00%)
Oct 23, 2017 3.670 3.675 3.570 3.640 373,520 -0.03(-0.82%)
Oct 20, 2017 3.740 3.740 3.640 3.670 281,807 -0.03(-0.81%)
Oct 19, 2017 3.710 3.730 3.660 3.700 315,678 -0.03(-0.80%)
Oct 18, 2017 3.720 3.755 3.690 3.730 243,681 +0.02(+0.54%)
Oct 17, 2017 3.690 3.720 3.685 3.710 176,914 +0.02(+0.54%)
Oct 16, 2017 3.710 3.740 3.681 3.690 348,122 -0.02(-0.54%)
Oct 13, 2017 3.700 3.740 3.645 3.710 301,480 +0.05(+1.37%)
Oct 12, 2017 3.650 3.680 3.580 3.660 384,311 -0.03(-0.81%)
Oct 11, 2017 3.710 3.760 3.600 3.690 318,405 -0.02(-0.54%)
Oct 10, 2017 3.700 3.800 3.650 3.710 441,255 +0.04(+1.09%)
Oct 09, 2017 3.700 3.730 3.670 3.670 341,962 -0.04(-1.08%)
Oct 06, 2017 3.720 3.760 3.660 3.710 372,396 +0.00(+0.00%)
Oct 05, 2017 3.660 3.730 3.630 3.710 763,357 +0.06(+1.64%)
Oct 04, 2017 3.770 3.830 3.625 3.650 629,935 -0.12(-3.18%)
Oct 03, 2017 3.710 3.820 3.660 3.770 701,471 +0.04(+1.07%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.