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 (%)
Feb 28, 2022 0.3686 0.6351 0.3668 0.5255 14,234,030 +0.17(+47.24%)
Feb 25, 2022 0.3658 0.3760 0.3367 0.3569 955,777 +0.01(+2.42%)
Feb 24, 2022 0.3250 0.3900 0.3064 0.3485 1,980,601 +0.02(+7.11%)
Feb 23, 2022 0.3481 0.3528 0.3252 0.3253 282,210 -0.02(-7.06%)
Feb 22, 2022 0.3807 0.3807 0.3389 0.3500 497,533 -0.03(-7.55%)
Feb 18, 2022 0.3786 0 +0.01(+3.71%)
Feb 17, 2022 0.3747 0.3779 0.3650 0.3651 303,711 -0.01(-3.39%)
Feb 16, 2022 0.3872 0.3872 0.3552 0.3779 248,790 -0.00(-0.73%)
Feb 15, 2022 0.3528 0.3897 0.3435 0.3807 714,714 +0.04(+11.26%)
Feb 14, 2022 0.3584 0.3584 0.3398 0.3422 337,004 -0.01(-3.43%)
Feb 11, 2022 0.3798 0.3890 0.3528 0.3543 619,083 -0.02(-4.65%)
Feb 10, 2022 0.3807 0.3895 0.3621 0.3716 335,623 -0.01(-2.27%)
Feb 09, 2022 0.3714 0.3871 0.3592 0.3802 523,343 +0.02(+5.84%)
Feb 08, 2022 0.3714 0.3714 0.3482 0.3592 319,612 -0.00(-0.03%)
Feb 07, 2022 0.3807 0.3877 0.3539 0.3593 509,135 -0.01(-3.25%)
Feb 04, 2022 0.3714 0.3895 0.3529 0.3714 340,623 +0.01(+3.92%)
Feb 03, 2022 0.3807 0.3538 0.3574 405,282 -0.03(-8.09%)
Feb 02, 2022 0.4085 0.4085 0.3714 0.3889 406,536 -0.01(-2.92%)
Feb 01, 2022 0.3807 0.4085 0.3714 0.4006 507,917 +0.02(+5.22%)
Jan 31, 2022 0.3434 0.3900 0.3807 816,010 +0.05(+15.30%)
Jan 28, 2022 0.3435 0.3607 0.3078 0.3302 1,171,769 -0.01(-3.89%)
Jan 27, 2022 0.3621 0.3658 0.3361 0.3435 839,337 -0.00(-1.10%)
Jan 26, 2022 0.3900 0.4060 0.3343 0.3474 2,939,248 -0.04(-10.93%)
Jan 25, 2022 0.3621 0.3918 0.3442 0.3900 1,358,375 +0.04(+10.24%)
Jan 24, 2022 0.4280 0.4280 0.3252 0.3538 4,261,606 -0.07(-17.41%)
Jan 21, 2022 0.5107 0.5107 0.4178 0.4283 1,667,808 -0.08(-16.13%)
Jan 20, 2022 0.5292 0.5303 0.4941 0.5107 697,160 -0.01(-0.99%)
Jan 19, 2022 0.5766 0.6035 0.5116 0.5158 1,563,732 -0.06(-10.42%)
Jan 18, 2022 0.6249 0.6249 0.5757 0.5758 552,720 -0.05(-7.76%)
Jan 14, 2022 0.6242 0 +0.01(+1.01%)
Jan 13, 2022 0.6407 0.6444 0.6128 0.6180 257,284 -0.03(-4.09%)
Jan 12, 2022 0.6407 0.6499 0.6165 0.6444 245,289 +0.01(+2.06%)
Jan 11, 2022 0.6128 0.6314 0.5942 0.6314 429,601 +0.03(+4.63%)
Jan 10, 2022 0.6273 0.6311 0.5994 0.6034 656,043 -0.01(-1.90%)
Jan 07, 2022 0.6464 0.6499 0.6138 0.6151 419,980 -0.03(-5.22%)
Jan 06, 2022 0.6592 0.6684 0.6159 0.6490 541,122 -0.00(-0.50%)
Jan 05, 2022 0.6916 0.6916 0.6370 0.6523 574,849 -0.03(-4.43%)
Jan 04, 2022 0.6685 0.6963 0.6592 0.6825 733,749 -0.01(-1.49%)
Jan 03, 2022 0.6500 0.6944 0.6240 0.6929 3,024,308 +0.07(+11.04%)
Dec 31, 2021 0.6407 0.6546 0.6221 0.6240 1,302,991 -0.02(-2.61%)
Dec 30, 2021 0.6323 0.6685 0.6314 0.6407 1,057,328 +0.01(+1.40%)
Dec 29, 2021 0.6592 0.6592 0.6160 0.6318 1,271,168 -0.03(-4.15%)
Dec 28, 2021 0.6734 0.6871 0.6500 0.6592 1,137,918 -0.03(-4.05%)
Dec 27, 2021 0.7428 0.7428 0.6871 0.6871 837,578 -0.04(-5.19%)
Dec 23, 2021 0.7209 0.7499 0.7150 0.7247 1,156,579 -0.00(-0.23%)
Dec 22, 2021 0.6871 0.7410 0.6530 0.7264 650,078 +0.05(+7.78%)
Dec 21, 2021 0.6685 0.6958 0.6476 0.6739 558,818 +0.01(+2.23%)
Dec 20, 2021 0.6778 0.6980 0.6527 0.6592 1,024,289 +0.00(+0.07%)
Dec 17, 2021 0.7009 0.7123 0.6588 0.6588 696,723 -0.04(-6.35%)
Dec 16, 2021 0.7102 0.7149 0.6871 0.7034 519,111 +0.01(+1.01%)
Dec 15, 2021 0.7140 0.7231 0.6871 0.6964 612,934 -0.02(-2.47%)
Dec 14, 2021 0.7057 0.7242 0.6880 0.7140 487,795 -0.01(-1.41%)
Dec 13, 2021 0.7149 0.7428 0.6898 0.7242 697,303 +0.01(+0.89%)
Dec 10, 2021 0.7476 0.7604 0.7150 0.7178 363,729 -0.02(-2.14%)
Dec 09, 2021 0.7521 0.7614 0.7335 0.7335 345,435 -0.02(-2.48%)
Dec 08, 2021 0.7304 0.7706 0.7205 0.7522 564,540 +0.03(+3.78%)
Dec 07, 2021 0.6871 0.7335 0.6832 0.7248 793,697 +0.05(+8.19%)
Dec 06, 2021 0.6685 0.7047 0.6221 0.6699 1,082,955 -0.03(-4.02%)
Dec 03, 2021 0.7521 0.7608 0.6871 0.6980 1,179,868 -0.05(-7.19%)
Dec 02, 2021 0.6964 0.7799 0.6964 0.7520 891,438 +0.05(+7.20%)
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.