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 (%)
Aug 31, 2017 2.600 2.740 2.600 2.700 526,002 +0.09(+3.45%)
Aug 30, 2017 2.550 2.620 2.550 2.610 233,713 +0.04(+1.56%)
Aug 29, 2017 2.590 2.610 2.540 2.570 533,611 -0.03(-1.15%)
Aug 28, 2017 2.620 2.630 2.570 2.600 290,494 -0.01(-0.38%)
Aug 25, 2017 2.600 2.640 2.581 2.610 394,612 -0.01(-0.38%)
Aug 24, 2017 2.570 2.621 2.550 2.620 384,343 +0.06(+2.34%)
Aug 23, 2017 2.450 2.570 2.450 2.560 407,535 +0.06(+2.40%)
Aug 22, 2017 2.470 2.560 2.440 2.500 744,004 +0.02(+0.81%)
Aug 21, 2017 2.490 2.500 2.410 2.480 473,546 -0.01(-0.40%)
Aug 18, 2017 2.480 2.515 2.460 2.490 642,407 -0.02(-0.80%)
Aug 17, 2017 2.510 2.530 2.490 2.510 559,948 -0.01(-0.40%)
Aug 16, 2017 2.550 2.596 2.510 2.520 598,439 -0.05(-1.95%)
Aug 15, 2017 2.630 2.635 2.540 2.570 534,345 -0.07(-2.65%)
Aug 14, 2017 2.630 2.660 2.600 2.640 511,751 +0.01(+0.38%)
Aug 11, 2017 2.630 2.680 2.600 2.630 519,408 -0.05(-1.87%)
Aug 10, 2017 2.690 2.740 2.635 2.680 697,063 -0.03(-1.11%)
Aug 09, 2017 2.790 2.790 2.680 2.710 633,205 -0.08(-2.87%)
Aug 08, 2017 2.820 2.890 2.785 2.790 440,498 -0.03(-1.06%)
Aug 07, 2017 2.800 2.840 2.740 2.820 489,800 +0.03(+1.08%)
Aug 04, 2017 2.840 2.850 2.750 2.790 526,327 -0.05(-1.76%)
Aug 03, 2017 3.000 3.030 2.840 2.840 626,800 -0.05(-1.73%)
Aug 02, 2017 3.050 3.050 2.800 2.890 1,350,016 -0.23(-7.37%)
Aug 01, 2017 3.090 3.120 3.050 3.120 548,020 +0.06(+1.96%)
Jul 31, 2017 3.010 3.070 3.010 3.060 336,682 +0.05(+1.66%)
Jul 28, 2017 3.100 3.130 2.980 3.010 401,143 -0.10(-3.22%)
Jul 27, 2017 3.100 3.140 3.080 3.110 258,883 +0.00(+0.00%)
Jul 26, 2017 3.110 3.150 3.090 3.110 458,343 +0.01(+0.32%)
Jul 25, 2017 3.050 3.110 3.050 3.100 335,066 +0.05(+1.64%)
Jul 24, 2017 3.010 3.060 2.976 3.050 445,020 +0.03(+0.99%)
Jul 21, 2017 3.030 3.031 2.950 3.020 503,512 +0.00(+0.00%)
Jul 20, 2017 3.100 3.140 3.020 3.020 440,025 -0.08(-2.58%)
Jul 19, 2017 3.050 3.145 3.030 3.100 355,787 +0.05(+1.64%)
Jul 18, 2017 3.050 3.090 3.030 3.050 313,153 -0.03(-0.97%)
Jul 17, 2017 3.090 3.130 3.050 3.080 362,506 +0.01(+0.33%)
Jul 14, 2017 3.040 3.150 3.040 3.070 360,342 +0.01(+0.33%)
Jul 13, 2017 3.070 3.090 3.040 3.060 320,202 -0.03(-0.97%)
Jul 12, 2017 3.120 3.140 3.070 3.090 267,926 -0.03(-0.96%)
Jul 11, 2017 3.110 3.150 3.070 3.120 299,579 +0.03(+0.97%)
Jul 10, 2017 3.110 3.150 3.040 3.090 592,479 +0.07(+2.32%)
Jul 07, 2017 2.990 3.040 2.990 3.020 369,343 +0.02(+0.67%)
Jul 06, 2017 3.150 3.150 3.000 3.000 328,838 -0.15(-4.76%)
Jul 05, 2017 3.170 3.180 3.100 3.150 741,348 +0.00(+0.00%)
Jul 03, 2017 3.170 3.170 3.120 3.150 165,163 +0.00(+0.00%)
Jun 30, 2017 3.150 3.160 3.060 3.150 895,176 +0.02(+0.64%)
Jun 29, 2017 3.010 3.130 2.950 3.130 540,014 +0.12(+3.99%)
Jun 28, 2017 3.130 3.150 3.000 3.010 676,814 -0.13(-4.14%)
Jun 27, 2017 3.250 3.280 3.110 3.140 421,059 -0.11(-3.38%)
Jun 26, 2017 3.200 3.340 3.150 3.250 1,302,187 +0.05(+1.56%)
Jun 23, 2017 3.170 3.240 3.050 3.200 5,900,597 +0.06(+1.91%)
Jun 22, 2017 3.260 3.270 3.110 3.140 825,944 -0.12(-3.68%)
Jun 21, 2017 2.980 3.300 2.960 3.260 1,605,288 +0.34(+11.64%)
Jun 20, 2017 2.910 2.970 2.880 2.920 503,272 -0.02(-0.68%)
Jun 19, 2017 2.970 2.980 2.910 2.940 564,280 -0.03(-1.01%)
Jun 16, 2017 3.090 3.100 2.890 2.970 1,850,422 -0.09(-2.94%)
Jun 15, 2017 3.090 3.140 3.035 3.060 451,697 -0.03(-0.97%)
Jun 14, 2017 3.180 3.199 3.060 3.090 580,676 -0.12(-3.74%)
Jun 13, 2017 3.140 3.210 3.060 3.210 549,469 +0.09(+2.88%)
Jun 12, 2017 3.270 3.310 3.070 3.120 1,328,395 -0.19(-5.74%)
Jun 09, 2017 3.210 3.320 3.170 3.310 474,670 +0.11(+3.44%)
Jun 08, 2017 3.170 3.220 3.070 3.200 558,881 +0.02(+0.63%)
Jun 07, 2017 3.170 3.200 3.120 3.180 380,846 +0.02(+0.63%)
Jun 06, 2017 3.160 3.190 3.100 3.160 665,357 -0.03(-0.94%)
Jun 05, 2017 3.150 3.230 3.100 3.190 528,788 +0.01(+0.31%)
Jun 02, 2017 3.240 3.250 3.140 3.180 517,284 -0.06(-1.85%)
Jun 01, 2017 3.260 3.320 3.230 3.240 245,384 -0.02(-0.61%)
May 31, 2017 3.350 3.390 3.200 3.260 525,392 -0.06(-1.81%)
May 30, 2017 3.470 3.470 3.310 3.320 440,231 -0.15(-4.32%)
May 26, 2017 3.420 3.500 3.330 3.470 773,328 +0.05(+1.46%)
May 25, 2017 3.520 3.560 3.410 3.420 220,021 -0.08(-2.29%)
May 24, 2017 3.470 3.570 3.470 3.500 392,715 +0.02(+0.57%)
May 23, 2017 3.460 3.530 3.460 3.480 300,561 +0.02(+0.58%)
May 22, 2017 3.450 3.470 3.410 3.460 383,991 -0.01(-0.29%)
May 19, 2017 3.570 3.570 3.460 3.470 534,442 -0.08(-2.25%)
May 18, 2017 3.520 3.590 3.500 3.550 480,648 +0.03(+0.85%)
May 17, 2017 3.580 3.600 3.510 3.520 346,715 -0.08(-2.22%)
May 16, 2017 3.630 3.660 3.590 3.600 379,271 -0.05(-1.37%)
May 15, 2017 3.750 3.775 3.600 3.650 413,094 -0.11(-2.93%)
May 12, 2017 3.760 3.830 3.720 3.760 301,081 +0.03(+0.80%)
May 11, 2017 3.720 3.740 3.580 3.730 444,405 -0.02(-0.53%)
May 10, 2017 3.750 3.870 3.750 3.750 596,978 -0.01(-0.27%)
May 09, 2017 3.900 3.910 3.720 3.760 781,108 -0.14(-3.59%)
May 08, 2017 3.970 3.990 3.900 3.900 366,621 -0.07(-1.76%)
May 05, 2017 4.000 4.100 3.960 3.970 403,286 -0.05(-1.24%)
May 04, 2017 4.020 4.060 3.950 4.020 498,356 +0.00(+0.00%)
May 03, 2017 4.040 4.050 4.010 4.020 357,089 -0.02(-0.50%)
May 02, 2017 4.080 4.100 4.020 4.040 252,315 -0.04(-0.98%)
May 01, 2017 4.100 4.120 4.080 4.080 238,799 +0.00(+0.00%)
Apr 28, 2017 4.200 4.200 4.080 4.080 300,111 -0.14(-3.32%)
Apr 27, 2017 4.110 4.256 4.100 4.220 756,018 +0.11(+2.68%)
Apr 26, 2017 4.110 4.190 4.110 4.110 359,983 -0.01(-0.24%)
Apr 25, 2017 4.100 4.150 4.100 4.120 378,177 +0.04(+0.98%)
Apr 24, 2017 4.180 4.220 4.050 4.080 399,377 -0.10(-2.39%)
Apr 21, 2017 4.180 4.190 4.145 4.180 515,065 +0.01(+0.24%)
Apr 20, 2017 4.060 4.190 4.060 4.170 503,317 +0.09(+2.21%)
Apr 19, 2017 4.070 4.100 4.050 4.080 387,338 +0.02(+0.49%)
Apr 18, 2017 4.050 4.100 4.040 4.060 410,106 -0.04(-0.98%)
Apr 17, 2017 4.020 4.100 4.011 4.100 351,991 +0.08(+1.99%)
Apr 13, 2017 4.040 4.060 4.010 4.020 325,106 -0.03(-0.74%)
Apr 12, 2017 4.020 4.060 3.980 4.050 371,807 +0.01(+0.25%)
Apr 11, 2017 4.060 4.060 4.010 4.040 164,211 +0.01(+0.25%)
Apr 10, 2017 3.970 4.070 3.960 4.030 289,950 +0.05(+1.26%)
Apr 07, 2017 4.030 4.075 3.970 3.980 376,003 -0.07(-1.73%)
Apr 06, 2017 3.970 4.060 3.960 4.050 262,337 +0.06(+1.50%)
Apr 05, 2017 4.060 4.100 3.960 3.990 464,278 -0.07(-1.72%)
Apr 04, 2017 4.090 4.140 4.050 4.060 367,734 -0.06(-1.46%)
Apr 03, 2017 4.130 4.180 4.115 4.120 505,038 -0.03(-0.72%)
Mar 31, 2017 4.140 4.190 4.110 4.150 1,367,492 +0.03(+0.73%)
Mar 30, 2017 4.100 4.150 4.051 4.120 268,899 -0.01(-0.24%)
Mar 29, 2017 4.020 4.160 4.000 4.130 470,919 +0.06(+1.47%)
Mar 28, 2017 4.000 4.080 3.960 4.070 532,986 +0.08(+2.01%)
Mar 27, 2017 4.060 4.120 3.970 3.990 615,888 -0.07(-1.72%)
Mar 24, 2017 4.060 4.150 4.040 4.060 569,549 +0.03(+0.74%)
Mar 23, 2017 4.020 4.070 4.000 4.030 564,226 +0.01(+0.25%)
Mar 22, 2017 4.040 4.065 4.000 4.020 423,165 -0.02(-0.50%)
Mar 21, 2017 4.150 4.185 4.040 4.040 419,009 -0.11(-2.65%)
Mar 20, 2017 4.140 4.170 4.130 4.150 304,312 +0.01(+0.24%)
Mar 17, 2017 4.160 4.200 4.110 4.140 2,032,005 -0.07(-1.66%)
Mar 16, 2017 4.110 4.240 4.100 4.210 510,673 +0.09(+2.18%)
Mar 15, 2017 4.060 4.130 4.030 4.120 660,216 +0.05(+1.23%)
Mar 14, 2017 4.090 4.100 4.020 4.070 699,080 -0.05(-1.21%)
Mar 13, 2017 4.150 4.160 4.060 4.120 782,456 -0.06(-1.44%)
Mar 10, 2017 4.050 4.185 4.020 4.180 892,352 +0.12(+2.96%)
Mar 09, 2017 4.210 4.210 4.050 4.060 780,754 -0.15(-3.56%)
Mar 08, 2017 4.240 4.250 4.190 4.210 296,589 -0.04(-0.94%)
Mar 07, 2017 4.260 4.300 4.210 4.250 650,693 +0.05(+1.19%)
Mar 06, 2017 4.230 4.260 4.100 4.200 544,925 -0.06(-1.41%)
Mar 03, 2017 4.120 4.255 4.120 4.260 1,112,507 +0.10(+2.40%)
Mar 02, 2017 4.240 4.270 4.100 4.160 1,409,237 -0.10(-2.35%)
Mar 01, 2017 4.190 4.300 4.190 4.260 588,627 +0.07(+1.67%)
Feb 28, 2017 4.250 4.270 4.150 4.190 884,709 -0.11(-2.56%)
Feb 27, 2017 4.310 4.340 4.250 4.300 611,830 -0.01(-0.23%)
Feb 24, 2017 4.300 4.310 4.250 4.310 364,519 -0.01(-0.23%)
Feb 23, 2017 4.280 4.350 4.230 4.320 295,949 +0.06(+1.41%)
Feb 22, 2017 4.370 4.370 4.200 4.260 1,007,481 -0.08(-1.84%)
Feb 21, 2017 4.340 4.385 4.310 4.340 472,173 +0.03(+0.70%)
Feb 17, 2017 4.310 4.310 4.310 0 +0.00(+0.00%)
Feb 16, 2017 4.260 4.370 4.250 4.310 369,354 +0.03(+0.70%)
Feb 15, 2017 4.260 4.290 4.250 4.280 293,302 -0.02(-0.47%)
Feb 14, 2017 4.350 4.350 4.240 4.300 389,971 -0.02(-0.46%)
Feb 13, 2017 4.370 4.380 4.300 4.320 269,257 -0.03(-0.69%)
Feb 10, 2017 4.340 4.360 4.310 4.350 223,368 +0.04(+0.93%)
Feb 09, 2017 4.340 4.380 4.300 4.310 277,518 -0.03(-0.69%)
Feb 08, 2017 4.350 4.420 4.280 4.340 343,719 +0.01(+0.23%)
Feb 07, 2017 4.400 4.400 4.250 4.330 642,621 +0.00(+0.00%)
Feb 06, 2017 4.250 4.400 4.250 4.330 619,765 +0.11(+2.61%)
Feb 03, 2017 4.200 4.250 4.170 4.220 417,772 +0.04(+0.96%)
Feb 02, 2017 4.190 4.200 4.160 4.180 448,546 +0.03(+0.72%)
Feb 01, 2017 4.180 4.240 4.150 4.150 398,196 +0.01(+0.24%)
Jan 31, 2017 4.200 4.200 4.130 4.140 468,009 -0.06(-1.43%)
Jan 30, 2017 4.240 4.260 4.160 4.200 524,057 +0.02(+0.48%)
Jan 27, 2017 4.280 4.330 4.160 4.180 767,035 -0.08(-1.88%)
Jan 26, 2017 4.410 4.440 4.220 4.260 1,256,037 -0.02(-0.47%)
Jan 25, 2017 4.470 4.550 4.270 4.280 2,876,878 +0.28(+7.00%)
Jan 24, 2017 4.000 4.000 3.980 4.000 541,360 +0.01(+0.25%)
Jan 23, 2017 4.000 4.000 3.940 3.990 386,693 -0.01(-0.25%)
Jan 20, 2017 4.020 4.020 3.960 4.000 281,871 +0.00(+0.00%)
Jan 19, 2017 4.060 4.070 3.980 4.000 336,364 -0.09(-2.20%)
Jan 18, 2017 4.070 4.150 4.030 4.090 399,587 +0.00(+0.00%)
Jan 17, 2017 4.140 4.150 4.050 4.090 270,384 -0.05(-1.21%)
Jan 13, 2017 4.140 4.140 4.140 0 +0.02(+0.49%)
Jan 12, 2017 4.060 4.175 3.990 4.120 700,110 +0.05(+1.23%)
Jan 11, 2017 3.930 4.090 3.920 4.070 489,196 +0.15(+3.83%)
Jan 10, 2017 3.910 3.990 3.900 3.920 283,562 +0.01(+0.26%)
Jan 09, 2017 3.950 3.976 3.910 3.910 264,555 -0.04(-1.01%)
Jan 06, 2017 3.950 3.980 3.930 3.950 321,121 -0.01(-0.25%)
Jan 05, 2017 4.090 4.090 3.930 3.960 423,232 -0.10(-2.46%)
Jan 04, 2017 4.120 4.200 4.050 4.060 417,182 -0.09(-2.17%)
Jan 03, 2017 3.850 4.150 3.850 4.150 1,510,382 +0.39(+10.37%)
Dec 30, 2016 3.760 3.760 3.760 0 -0.33(-8.07%)
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.