Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Document Security Systems (NY: DSS )

1.780 +0.130 (+7.88%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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, 2022 0.3278 0.3333 0.3264 0.3264 52,244 -0.00(-0.90%)
Aug 30, 2022 0.3435 0.3435 0.3266 0.3293 107,827 -0.00(-0.95%)
Aug 29, 2022 0.3389 0.3390 0.3278 0.3325 84,068 -0.00(-1.00%)
Aug 26, 2022 0.3518 0.3518 0.3343 0.3358 110,346 -0.01(-2.27%)
Aug 25, 2022 0.3439 0.3518 0.3343 0.3436 341,620 -0.00(-0.40%)
Aug 24, 2022 0.3264 0.3503 0.3264 0.3450 110,330 +0.02(+6.17%)
Aug 23, 2022 0.3528 0.3528 0.3250 0.3250 215,592 -0.02(-5.38%)
Aug 22, 2022 0.3528 0.3561 0.3435 0.3435 159,651 -0.01(-3.65%)
Aug 19, 2022 0.3608 0.3621 0.3454 0.3565 384,913 -0.01(-1.56%)
Aug 18, 2022 0.3714 0.3714 0.3621 0.3621 96,280 -0.00(-0.56%)
Aug 17, 2022 0.3727 0.3775 0.3608 0.3642 159,370 -0.01(-2.82%)
Aug 16, 2022 0.3714 0.3797 0.3611 0.3747 180,178 -0.00(-1.30%)
Aug 15, 2022 0.3807 0.3807 0.3621 0.3797 109,540 +0.01(+2.48%)
Aug 12, 2022 0.3714 0.3807 0.3621 0.3705 255,482 +0.01(+1.76%)
Aug 11, 2022 0.3714 0.3806 0.3575 0.3641 592,118 +0.02(+4.95%)
Aug 10, 2022 0.3382 0.3500 0.3336 0.3469 251,719 +0.01(+2.36%)
Aug 09, 2022 0.3621 0.3621 0.3385 0.3389 208,609 -0.01(-4.17%)
Aug 08, 2022 0.3435 0.3604 0.3435 0.3537 268,846 +0.01(+1.49%)
Aug 05, 2022 0.3528 0.3528 0.3389 0.3485 223,339 +0.00(+0.24%)
Aug 04, 2022 0.3343 0.3482 0.3313 0.3476 213,451 +0.01(+3.80%)
Aug 03, 2022 0.3260 0.3426 0.3260 0.3349 214,829 +0.00(+0.19%)
Aug 02, 2022 0.3250 0.3390 0.3250 0.3343 219,437 +0.00(+0.03%)
Aug 01, 2022 0.3435 0.3435 0.3250 0.3342 455,805 -0.01(-1.93%)
Jul 29, 2022 0.3411 0.3527 0.3315 0.3408 238,157 -0.00(-0.49%)
Jul 28, 2022 0.3435 0.3562 0.3343 0.3424 122,894 +0.00(+1.12%)
Jul 27, 2022 0.3302 0.3426 0.3273 0.3386 175,143 +0.01(+2.99%)
Jul 26, 2022 0.3402 0.3425 0.3235 0.3288 470,214 -0.01(-2.53%)
Jul 25, 2022 0.3388 0.3481 0.3343 0.3373 321,786 -0.02(-5.42%)
Jul 22, 2022 0.3900 0.3900 0.3528 0.3566 2,021,342 +0.01(+3.81%)
Jul 21, 2022 0.3310 0.3473 0.3310 0.3435 1,378,634 +0.01(+2.78%)
Jul 20, 2022 0.3435 0.3482 0.3274 0.3343 221,306 +0.00(+0.00%)
Jul 19, 2022 0.3569 0.3569 0.3343 0.3343 191,284 -0.00(-1.40%)
Jul 18, 2022 0.3159 0.3482 0.3159 0.3390 340,715 +0.02(+6.66%)
Jul 15, 2022 0.3195 0.3294 0.3157 0.3178 145,468 +0.00(+0.68%)
Jul 14, 2022 0.3157 0.3252 0.3129 0.3157 333,347 -0.01(-2.52%)
Jul 13, 2022 0.3186 0.3345 0.3186 0.3239 182,974 -0.01(-2.30%)
Jul 12, 2022 0.3162 0.3417 0.3162 0.3315 247,235 +0.01(+1.88%)
Jul 11, 2022 0.3228 0.3421 0.3228 0.3253 927,020 -0.01(-2.26%)
Jul 08, 2022 0.3157 0.3480 0.3157 0.3329 209,330 +0.01(+2.11%)
Jul 07, 2022 0.3250 0.3296 0.3158 0.3260 261,268 +0.01(+3.14%)
Jul 06, 2022 0.3341 0.3341 0.3157 0.3161 122,720 -0.00(-1.19%)
Jul 05, 2022 0.3343 0.3337 0.3127 0.3199 255,286 +0.00(+0.70%)
Jul 01, 2022 0.3175 0.3296 0.3166 0.3176 190,453 -0.01(-2.62%)
Jun 30, 2022 0.3251 0.3373 0.3157 0.3262 130,382 +0.01(+1.80%)
Jun 29, 2022 0.3268 0.3428 0.3157 0.3204 560,188 +0.00(+1.14%)
Jun 28, 2022 0.3437 0.3527 0.3168 0.3168 672,564 -0.01(-4.18%)
Jun 27, 2022 0.3343 0.3515 0.3305 0.3306 167,587 +0.00(+0.06%)
Jun 24, 2022 0.3412 0.3528 0.3305 0.3305 346,333 -0.01(-3.16%)
Jun 23, 2022 0.3343 0.3528 0.3343 0.3412 303,931 +0.00(+0.77%)
Jun 22, 2022 0.3343 0.3709 0.3361 0.3386 390,496 -0.00(-0.08%)
Jun 21, 2022 0.3514 0.3514 0.3343 0.3389 263,090 +0.00(+1.39%)
Jun 17, 2022 0.3621 0.3807 0.3343 0.3343 421,986 -0.01(-2.70%)
Jun 16, 2022 0.3884 0.3884 0.3352 0.3435 509,553 -0.01(-2.89%)
Jun 15, 2022 0.3527 0.3993 0.3436 0.3538 557,995 +0.01(+2.97%)
Jun 14, 2022 0.3528 0.3668 0.3435 0.3435 126,104 -0.01(-2.63%)
Jun 13, 2022 0.3714 0.3718 0.3491 0.3528 309,019 -0.03(-7.32%)
Jun 10, 2022 0.3900 0.3993 0.3621 0.3807 200,794 -0.00(-1.20%)
Jun 09, 2022 0.3807 0.4085 0.3714 0.3853 790,836 +0.01(+1.67%)
Jun 08, 2022 0.3528 0.4084 0.3528 0.3790 992,027 +0.02(+4.67%)
Jun 07, 2022 0.3621 0.3807 0.3528 0.3621 426,557 +0.00(+1.04%)
Jun 06, 2022 0.3882 0.3882 0.3558 0.3584 147,151 -0.01(-3.06%)
Jun 03, 2022 0.3953 0.3974 0.3562 0.3697 247,636 -0.02(-4.81%)
Jun 02, 2022 0.3621 0.3993 0.3510 0.3884 591,945 +0.03(+8.34%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.