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 (%)
Feb 28, 2019 4.490 4.500 4.400 4.410 265,378 -0.07(-1.56%)
Feb 27, 2019 4.480 4.530 4.420 4.480 81,948 -0.01(-0.22%)
Feb 26, 2019 4.550 4.580 4.430 4.490 137,585 -0.08(-1.75%)
Feb 25, 2019 4.470 4.590 4.470 4.570 103,426 +0.12(+2.70%)
Feb 22, 2019 4.580 4.580 4.400 4.450 152,600 -0.10(-2.20%)
Feb 21, 2019 4.580 4.590 4.479 4.550 79,761 -0.05(-1.09%)
Feb 20, 2019 4.530 4.652 4.500 4.600 104,082 +0.07(+1.55%)
Feb 19, 2019 4.520 4.610 4.520 4.530 86,228 +0.01(+0.22%)
Feb 15, 2019 4.550 4.610 4.480 4.520 146,800 +0.01(+0.22%)
Feb 14, 2019 4.530 4.540 4.470 4.510 89,199 -0.07(-1.53%)
Feb 13, 2019 4.510 4.610 4.430 4.580 203,210 +0.08(+1.78%)
Feb 12, 2019 4.620 4.690 4.465 4.500 166,178 -0.09(-1.96%)
Feb 11, 2019 4.440 4.600 4.440 4.590 86,445 +0.14(+3.15%)
Feb 08, 2019 4.380 4.500 4.355 4.450 120,700 +0.07(+1.60%)
Feb 07, 2019 4.400 4.420 4.350 4.380 97,374 -0.06(-1.35%)
Feb 06, 2019 4.400 4.460 4.360 4.440 223,726 +0.04(+0.91%)
Feb 05, 2019 4.550 4.620 4.340 4.400 313,823 -0.15(-3.30%)
Feb 04, 2019 4.400 4.730 4.400 4.550 211,612 +0.16(+3.64%)
Feb 01, 2019 4.210 4.400 4.120 4.390 229,300 +0.18(+4.28%)
Jan 31, 2019 4.080 4.300 4.080 4.210 223,440 +0.15(+3.69%)
Jan 30, 2019 4.160 4.270 4.010 4.060 500,000 -0.07(-1.69%)
Jan 29, 2019 4.390 4.390 4.090 4.130 257,922 -0.26(-5.92%)
Jan 28, 2019 4.440 4.490 4.300 4.390 180,356 -0.14(-3.09%)
Jan 25, 2019 4.460 4.600 4.430 4.530 172,700 +0.10(+2.26%)
Jan 24, 2019 4.340 4.450 4.290 4.430 152,692 +0.07(+1.61%)
Jan 23, 2019 4.390 4.480 4.270 4.360 293,474 -0.03(-0.68%)
Jan 22, 2019 4.500 4.640 4.330 4.390 218,287 -0.11(-2.44%)
Jan 18, 2019 4.490 4.600 4.480 4.500 211,300 +0.02(+0.45%)
Jan 17, 2019 4.380 4.500 4.350 4.480 179,788 +0.07(+1.59%)
Jan 16, 2019 4.350 4.410 4.320 4.410 208,539 +0.08(+1.85%)
Jan 15, 2019 4.190 4.360 4.190 4.330 140,875 +0.15(+3.59%)
Jan 14, 2019 4.260 4.260 4.135 4.180 254,521 -0.13(-3.02%)
Jan 11, 2019 4.370 4.370 4.210 4.310 160,300 -0.02(-0.46%)
Jan 10, 2019 4.210 4.390 4.210 4.330 158,737 +0.07(+1.64%)
Jan 09, 2019 4.210 4.300 4.210 4.260 234,530 +0.06(+1.43%)
Jan 08, 2019 4.280 4.380 4.200 4.200 121,353 +0.01(+0.24%)
Jan 07, 2019 4.120 4.200 4.050 4.190 165,586 +0.08(+1.95%)
Jan 04, 2019 4.120 4.300 4.100 4.110 203,700 +0.07(+1.73%)
Jan 03, 2019 4.080 4.130 3.950 4.040 245,401 -0.06(-1.46%)
Jan 02, 2019 3.850 4.115 3.810 4.100 209,979 +0.18(+4.59%)
Dec 31, 2018 3.960 4.060 3.870 3.920 367,400 -0.07(-1.75%)
Dec 28, 2018 4.020 4.230 3.930 3.990 290,800 -0.06(-1.48%)
Dec 27, 2018 3.770 4.060 3.700 4.050 323,970 +0.21(+5.47%)
Dec 26, 2018 3.600 3.850 3.580 3.840 299,129 +0.28(+7.87%)
Dec 24, 2018 3.600 3.720 3.550 3.560 127,500 -0.04(-1.11%)
Dec 21, 2018 3.780 3.810 3.580 3.600 648,200 -0.11(-2.96%)
Dec 20, 2018 4.000 4.090 3.670 3.710 471,616 -0.29(-7.25%)
Dec 19, 2018 4.250 4.360 3.960 4.000 278,329 -0.26(-6.10%)
Dec 18, 2018 4.230 4.360 4.180 4.260 255,303 +0.09(+2.16%)
Dec 17, 2018 4.350 4.390 4.150 4.170 407,054 -0.16(-3.70%)
Dec 14, 2018 4.350 4.410 4.185 4.330 338,600 -0.05(-1.14%)
Dec 13, 2018 4.450 4.550 4.370 4.380 193,951 -0.07(-1.57%)
Dec 12, 2018 4.500 4.650 4.400 4.450 194,945 +0.06(+1.37%)
Dec 11, 2018 4.460 4.590 4.370 4.390 306,593 -0.07(-1.57%)
Dec 10, 2018 4.470 4.550 4.420 4.460 154,390 -0.03(-0.67%)
Dec 07, 2018 4.500 4.620 4.405 4.490 163,300 -0.04(-0.88%)
Dec 06, 2018 4.500 4.590 4.390 4.530 307,769 -0.04(-0.88%)
Dec 04, 2018 4.690 4.760 4.560 4.570 207,300 -0.15(-3.18%)
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.