Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.