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 (%)
Mar 31, 2020 1.460 1.570 1.456 1.520 264,831 +0.06(+4.11%)
Mar 30, 2020 1.450 1.520 1.300 1.460 204,651 +0.01(+0.69%)
Mar 27, 2020 1.420 1.510 1.420 1.450 161,100 -0.08(-5.23%)
Mar 26, 2020 1.460 1.650 1.310 1.530 538,548 +0.05(+3.38%)
Mar 25, 2020 1.470 1.546 1.360 1.480 459,319 +0.03(+2.07%)
Mar 24, 2020 1.300 1.500 1.300 1.450 433,211 +0.15(+11.54%)
Mar 23, 2020 1.360 1.390 1.230 1.300 297,547 -0.05(-3.70%)
Mar 20, 2020 1.330 1.420 1.180 1.350 669,200 +0.02(+1.50%)
Mar 19, 2020 1.110 1.510 0.8600 1.330 1,167,312 +0.08(+6.40%)
Mar 18, 2020 1.490 1.550 1.150 1.250 430,494 -0.35(-21.88%)
Mar 17, 2020 1.580 1.850 1.420 1.600 685,001 +0.07(+4.58%)
Mar 16, 2020 1.670 1.670 1.460 1.530 1,113,691 -0.28(-15.47%)
Mar 13, 2020 1.510 1.890 1.440 1.810 2,213,600 +0.41(+29.29%)
Mar 12, 2020 1.400 1.590 1.270 1.400 1,877,834 -0.06(-4.11%)
Mar 11, 2020 1.490 1.530 1.340 1.460 1,044,950 -0.03(-2.01%)
Mar 10, 2020 1.650 1.800 1.480 1.490 708,665 +0.04(+2.76%)
Mar 09, 2020 2.240 2.245 1.380 1.450 1,514,980 -0.82(-36.12%)
Mar 06, 2020 2.550 2.640 2.190 2.270 840,000 -0.32(-12.36%)
Mar 05, 2020 2.600 2.620 2.500 2.590 530,838 -0.03(-1.15%)
Mar 04, 2020 2.620 2.710 2.520 2.620 498,337 +0.02(+0.77%)
Mar 03, 2020 2.740 2.745 2.550 2.600 591,220 -0.10(-3.70%)
Mar 02, 2020 2.860 2.900 2.570 2.700 911,291 -0.16(-5.59%)
Feb 28, 2020 2.990 3.010 2.835 2.860 582,800 -0.21(-6.84%)
Feb 27, 2020 2.900 3.120 2.610 3.070 1,142,588 +0.11(+3.72%)
Feb 26, 2020 3.130 3.146 2.950 2.960 365,869 -0.16(-5.13%)
Feb 25, 2020 3.310 3.310 3.100 3.120 683,560 -0.18(-5.45%)
Feb 24, 2020 3.350 3.440 3.300 3.300 367,475 -0.12(-3.51%)
Feb 21, 2020 3.400 3.500 3.382 3.420 169,200 +0.00(+0.00%)
Feb 20, 2020 3.410 3.452 3.380 3.420 257,024 +0.01(+0.29%)
Feb 19, 2020 3.470 3.490 3.350 3.410 281,029 -0.04(-1.16%)
Feb 18, 2020 3.480 3.500 3.430 3.450 155,081 -0.03(-0.86%)
Feb 14, 2020 3.520 3.520 3.425 3.480 249,200 -0.02(-0.57%)
Feb 13, 2020 3.530 3.580 3.480 3.500 390,273 -0.03(-0.85%)
Feb 12, 2020 3.400 3.530 3.370 3.530 584,279 +0.13(+3.82%)
Feb 11, 2020 3.400 3.440 3.260 3.400 466,293 +0.00(+0.00%)
Feb 10, 2020 3.450 3.470 3.380 3.400 314,532 -0.05(-1.45%)
Feb 07, 2020 3.560 3.570 3.410 3.450 445,900 -0.11(-3.09%)
Feb 06, 2020 3.620 3.620 3.550 3.560 218,060 -0.03(-0.84%)
Feb 05, 2020 3.600 3.640 3.500 3.590 2,403,147 +0.00(+0.00%)
Feb 04, 2020 3.600 3.650 3.540 3.590 1,051,124 +0.03(+0.84%)
Feb 03, 2020 3.760 3.770 3.550 3.560 479,764 -0.22(-5.82%)
Jan 31, 2020 3.770 3.820 3.670 3.780 325,800 +0.01(+0.27%)
Jan 30, 2020 3.810 3.850 3.760 3.770 234,959 -0.08(-2.08%)
Jan 29, 2020 3.980 4.020 3.820 3.850 269,108 -0.15(-3.75%)
Jan 28, 2020 4.120 4.140 3.970 4.000 199,403 -0.08(-1.96%)
Jan 27, 2020 3.960 4.100 3.960 4.080 356,894 +0.09(+2.26%)
Jan 24, 2020 4.050 4.080 3.950 3.990 243,600 -0.08(-1.97%)
Jan 23, 2020 4.050 4.130 4.040 4.070 279,167 -0.02(-0.49%)
Jan 22, 2020 4.150 4.150 4.080 4.090 108,468 -0.05(-1.21%)
Jan 21, 2020 4.140 4.170 4.050 4.140 215,475 +0.01(+0.24%)
Jan 17, 2020 4.100 4.150 4.065 4.130 144,200 +0.03(+0.73%)
Jan 16, 2020 4.100 4.190 4.055 4.100 234,169 +0.04(+0.99%)
Jan 15, 2020 4.010 4.080 4.010 4.060 196,925 +0.07(+1.75%)
Jan 14, 2020 3.920 4.130 3.900 3.990 373,142 +0.09(+2.31%)
Jan 13, 2020 3.900 3.950 3.890 3.900 195,594 +0.00(+0.00%)
Jan 10, 2020 4.030 4.050 3.900 3.900 565,000 -0.10(-2.50%)
Jan 09, 2020 3.940 4.050 3.930 4.000 332,211 +0.08(+2.04%)
Jan 08, 2020 3.930 3.980 3.850 3.920 206,911 -0.01(-0.25%)
Jan 07, 2020 3.700 4.000 3.700 3.930 410,654 +0.22(+5.93%)
Jan 06, 2020 3.660 3.800 3.660 3.710 476,598 +0.04(+1.09%)
Jan 03, 2020 3.600 3.680 3.550 3.670 236,500 +0.01(+0.27%)
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.