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 (%)
Jul 31, 2018 6.040 6.320 6.010 6.200 298,561 +0.16(+2.65%)
Jul 30, 2018 6.210 6.290 6.040 6.040 466,916 -0.18(-2.89%)
Jul 27, 2018 6.450 6.500 6.190 6.220 282,900 -0.21(-3.27%)
Jul 26, 2018 6.540 6.620 6.410 6.430 197,487 -0.11(-1.68%)
Jul 25, 2018 6.530 6.710 6.470 6.540 206,854 +0.01(+0.15%)
Jul 24, 2018 6.750 6.830 6.450 6.530 344,110 -0.20(-2.97%)
Jul 23, 2018 7.000 7.000 6.700 6.730 298,764 -0.33(-4.67%)
Jul 20, 2018 7.160 7.160 6.980 7.060 295,199 -0.10(-1.40%)
Jul 19, 2018 7.210 7.340 7.150 7.160 212,533 -0.03(-0.42%)
Jul 18, 2018 7.300 7.300 7.130 7.190 157,053 -0.11(-1.51%)
Jul 17, 2018 7.300 7.446 7.270 7.300 134,525 +0.00(+0.00%)
Jul 16, 2018 7.250 7.400 7.150 7.300 239,052 +0.02(+0.27%)
Jul 13, 2018 7.430 7.490 7.140 7.280 274,903 -0.14(-1.89%)
Jul 12, 2018 7.700 7.700 7.380 7.420 317,610 -0.24(-3.13%)
Jul 11, 2018 7.670 7.730 7.540 7.660 274,388 -0.02(-0.26%)
Jul 10, 2018 7.700 8.030 7.640 7.680 1,334,475 -0.03(-0.39%)
Jul 09, 2018 7.750 7.750 7.570 7.710 298,077 -0.03(-0.39%)
Jul 06, 2018 7.850 7.870 7.730 7.740 195,706 -0.10(-1.28%)
Jul 05, 2018 7.800 7.850 7.700 7.840 304,636 +0.04(+0.51%)
Jul 03, 2018 7.800 7.800 7.800 0 +0.05(+0.65%)
Jul 02, 2018 7.600 7.755 7.551 7.750 194,792 +0.03(+0.39%)
Jun 29, 2018 7.680 7.730 7.630 7.720 391,282 +0.04(+0.52%)
Jun 28, 2018 7.460 7.760 7.120 7.680 536,370 -0.04(-0.52%)
Jun 27, 2018 7.850 7.880 7.560 7.720 467,661 -0.13(-1.66%)
Jun 26, 2018 7.890 7.910 7.800 7.850 435,461 -0.05(-0.63%)
Jun 25, 2018 7.800 7.910 7.720 7.900 562,324 +0.05(+0.64%)
Jun 22, 2018 8.010 8.010 7.740 7.850 1,129,729 -0.15(-1.88%)
Jun 21, 2018 7.950 8.060 7.920 8.000 801,723 +0.06(+0.76%)
Jun 20, 2018 7.280 8.020 7.230 7.940 1,433,720 +0.68(+9.37%)
Jun 19, 2018 7.100 7.280 7.060 7.260 456,439 +0.11(+1.54%)
Jun 18, 2018 7.020 7.150 6.950 7.150 414,072 +0.03(+0.42%)
Jun 15, 2018 7.120 6.980 7.120 901,683 +0.14(+2.01%)
Jun 14, 2018 6.930 7.180 6.760 6.980 646,953 +0.15(+2.20%)
Jun 13, 2018 6.600 7.150 6.600 6.830 944,755 +0.23(+3.48%)
Jun 12, 2018 6.490 6.640 6.450 6.600 481,977 +0.12(+1.85%)
Jun 11, 2018 6.500 6.525 6.440 6.480 206,907 -0.02(-0.31%)
Jun 08, 2018 6.370 6.510 6.310 6.500 299,158 +0.09(+1.40%)
Jun 07, 2018 6.500 6.502 6.340 6.410 281,491 -0.12(-1.84%)
Jun 06, 2018 6.530 296,433 +0.01(+0.15%)
Jun 05, 2018 6.400 6.550 6.330 6.520 311,462 +0.02(+0.31%)
Jun 04, 2018 6.520 6.560 6.350 6.500 440,070 -0.08(-1.22%)
Jun 01, 2018 6.550 6.630 6.510 6.580 268,726 +0.05(+0.77%)
May 31, 2018 6.510 6.590 6.490 6.530 337,964 +0.05(+0.77%)
May 30, 2018 6.680 6.900 6.435 6.480 699,413 -0.06(-0.92%)
May 29, 2018 6.460 6.570 6.400 6.540 350,083 +0.07(+1.08%)
May 25, 2018 6.470 6.470 6.470 0 +0.04(+0.62%)
May 24, 2018 6.490 6.610 6.420 6.430 377,937 -0.03(-0.46%)
May 23, 2018 6.550 6.580 6.190 6.460 605,757 -0.13(-1.97%)
May 22, 2018 6.750 6.840 6.580 6.590 344,880 -0.18(-2.66%)
May 21, 2018 6.800 6.940 6.530 6.770 593,333 +0.02(+0.30%)
May 18, 2018 6.750 6.940 6.550 6.750 965,964 -0.02(-0.30%)
May 17, 2018 5.990 6.850 5.960 6.770 1,558,511 +0.84(+14.17%)
May 16, 2018 5.500 5.940 5.500 5.930 757,957 +0.52(+9.61%)
May 15, 2018 5.280 5.430 5.220 5.410 428,126 +0.12(+2.27%)
May 14, 2018 5.230 5.330 5.170 5.290 461,150 +0.08(+1.54%)
May 11, 2018 5.230 5.240 5.183 5.210 244,385 +0.00(+0.00%)
May 10, 2018 5.250 5.260 5.170 5.210 282,731 -0.04(-0.76%)
May 09, 2018 5.250 5.270 5.120 5.250 321,970 +0.00(+0.00%)
May 08, 2018 5.160 5.295 5.120 5.250 281,240 +0.10(+1.94%)
May 07, 2018 5.150 5.190 5.100 5.150 220,164 +0.02(+0.39%)
May 04, 2018 5.250 5.250 5.095 5.130 212,802 -0.12(-2.29%)
May 03, 2018 5.420 5.450 5.050 5.250 530,163 -0.25(-4.55%)
May 02, 2018 5.390 5.520 5.380 5.500 359,594 +0.10(+1.85%)
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.