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 (%)
Sep 30, 2021 2.760 2.850 2.730 2.810 677,397 +0.03(+1.08%)
Sep 29, 2021 2.800 2.850 2.760 2.780 887,686 -0.06(-2.11%)
Sep 28, 2021 2.900 2.905 2.785 2.840 1,399,490 -0.11(-3.73%)
Sep 27, 2021 2.870 3.040 2.831 2.950 1,544,385 +0.07(+2.43%)
Sep 24, 2021 2.810 2.935 2.800 2.880 728,983 +0.04(+1.41%)
Sep 23, 2021 2.810 2.890 2.810 2.840 911,139 +0.06(+2.16%)
Sep 22, 2021 2.670 2.780 2.670 2.780 724,220 +0.11(+4.12%)
Sep 21, 2021 2.660 2.715 2.615 2.670 803,418 +0.03(+1.14%)
Sep 20, 2021 2.720 2.750 2.625 2.640 1,157,589 -0.21(-7.37%)
Sep 17, 2021 2.790 2.969 2.780 2.850 2,262,117 +0.08(+2.89%)
Sep 16, 2021 2.670 2.790 2.630 2.770 739,546 +0.09(+3.36%)
Sep 15, 2021 2.670 2.730 2.625 2.680 428,487 +0.00(+0.00%)
Sep 14, 2021 2.750 2.770 2.625 2.680 1,120,443 -0.10(-3.60%)
Sep 13, 2021 2.870 2.925 2.760 2.780 1,230,689 -0.09(-3.14%)
Sep 10, 2021 2.740 2.910 2.720 2.870 1,323,806 +0.14(+5.13%)
Sep 09, 2021 2.640 2.770 2.624 2.730 798,057 +0.06(+2.25%)
Sep 08, 2021 2.680 2.730 2.640 2.670 901,192 -0.07(-2.55%)
Sep 07, 2021 2.740 2.840 2.711 2.740 864,555 +0.00(+0.00%)
Sep 03, 2021 2.690 2.790 2.631 2.740 995,202 +0.03(+1.11%)
Sep 02, 2021 2.710 2.735 2.670 2.710 659,540 -0.01(-0.37%)
Sep 01, 2021 2.730 2.780 2.652 2.720 632,023 -0.01(-0.37%)
Aug 31, 2021 2.590 2.730 2.590 2.730 1,393,619 +0.12(+4.60%)
Aug 30, 2021 2.710 2.730 2.575 2.610 1,028,891 -0.08(-2.97%)
Aug 27, 2021 2.610 2.715 2.610 2.690 780,564 +0.07(+2.67%)
Aug 26, 2021 2.630 2.695 2.590 2.620 772,687 -0.01(-0.38%)
Aug 25, 2021 2.580 2.660 2.550 2.630 1,096,558 +0.06(+2.33%)
Aug 24, 2021 2.450 2.630 2.420 2.570 1,811,658 +0.13(+5.33%)
Aug 23, 2021 2.510 2.550 2.430 2.440 1,597,532 -0.01(-0.41%)
Aug 20, 2021 2.340 2.450 2.340 2.450 910,836 +0.09(+3.81%)
Aug 19, 2021 2.390 2.430 2.330 2.360 1,285,690 -0.08(-3.28%)
Aug 18, 2021 2.450 2.515 2.430 2.440 985,636 -0.01(-0.41%)
Aug 17, 2021 2.500 2.530 2.390 2.450 1,439,494 -0.11(-4.30%)
Aug 16, 2021 2.570 2.640 2.520 2.560 784,725 -0.04(-1.54%)
Aug 13, 2021 2.670 2.670 2.570 2.600 1,100,081 -0.07(-2.62%)
Aug 12, 2021 2.760 2.779 2.650 2.670 1,128,559 -0.11(-3.96%)
Aug 11, 2021 2.730 2.820 2.630 2.780 1,925,287 +0.03(+1.09%)
Aug 10, 2021 2.930 2.950 2.730 2.750 2,140,036 -0.17(-5.82%)
Aug 09, 2021 2.650 3.015 2.550 2.920 4,226,861 +0.27(+10.19%)
Aug 06, 2021 2.510 2.665 2.500 2.650 1,537,072 +0.14(+5.58%)
Aug 05, 2021 2.340 2.540 2.320 2.510 1,470,641 +0.18(+7.73%)
Aug 04, 2021 2.390 2.430 2.320 2.330 1,830,115 -0.12(-4.90%)
Aug 03, 2021 2.470 2.492 2.390 2.450 1,170,885 -0.05(-2.00%)
Aug 02, 2021 2.530 2.570 2.490 2.500 1,323,962 -0.02(-0.79%)
Jul 30, 2021 2.610 2.622 2.490 2.520 1,790,595 -0.11(-4.18%)
Jul 29, 2021 2.580 2.680 2.560 2.630 992,431 +0.08(+3.14%)
Jul 28, 2021 2.570 2.600 2.510 2.550 1,095,677 +0.00(+0.00%)
Jul 27, 2021 2.600 2.625 2.500 2.550 770,494 -0.09(-3.41%)
Jul 26, 2021 2.550 2.680 2.540 2.640 865,149 +0.10(+3.94%)
Jul 23, 2021 2.580 2.580 2.501 2.540 1,099,938 -0.02(-0.78%)
Jul 22, 2021 2.700 2.710 2.520 2.560 1,482,377 -0.10(-3.76%)
Jul 21, 2021 2.640 2.690 2.591 2.660 1,516,707 +0.08(+3.10%)
Jul 20, 2021 2.550 2.610 2.443 2.580 1,257,480 +0.14(+5.74%)
Jul 19, 2021 2.500 2.517 2.380 2.440 1,835,211 -0.10(-3.94%)
Jul 16, 2021 2.630 2.670 2.530 2.540 1,675,728 -0.07(-2.68%)
Jul 15, 2021 2.680 2.750 2.570 2.610 1,547,286 -0.07(-2.61%)
Jul 14, 2021 2.840 2.840 2.660 2.680 1,908,352 -0.08(-2.90%)
Jul 13, 2021 3.000 3.000 2.750 2.760 2,488,831 -0.25(-8.31%)
Jul 12, 2021 3.010 3.080 2.960 3.010 2,860,047 +0.13(+4.51%)
Jul 09, 2021 2.900 2.920 2.840 2.880 1,670,489 +0.03(+1.05%)
Jul 08, 2021 2.820 2.955 2.770 2.850 1,616,084 -0.08(-2.73%)
Jul 07, 2021 3.100 3.126 2.910 2.930 1,858,694 -0.19(-6.09%)
Jul 06, 2021 3.180 3.180 3.050 3.120 901,849 -0.03(-0.95%)
Jul 02, 2021 3.240 3.240 3.070 3.150 1,498,178 -0.07(-2.17%)
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.