Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Document Security Systems (NY: DSS )

1.240 -0.140 (-10.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2017 607.24 607.80 573.82 607.24 120 +16.71(+2.83%)
Apr 27, 2017 612.81 618.38 590.53 590.53 33 -5.57(-0.93%)
Apr 26, 2017 601.67 623.96 590.53 596.10 40 -5.57(-0.93%)
Apr 25, 2017 612.81 612.81 585.85 601.67 30 +5.57(+0.93%)
Apr 24, 2017 601.67 635.10 579.39 596.10 57 -5.57(-0.93%)
Apr 21, 2017 601.67 629.53 585.51 601.67 17 +5.57(+0.93%)
Apr 20, 2017 612.81 618.38 579.39 596.10 46 -16.71(-2.73%)
Apr 19, 2017 629.53 629.53 590.53 612.81 19 -5.57(-0.90%)
Apr 18, 2017 629.53 629.53 557.10 618.38 67 -5.57(-0.89%)
Apr 17, 2017 623.96 633.48 607.24 623.96 60 +0.00(+0.00%)
Apr 13, 2017 662.95 668.52 623.96 623.96 104 -27.86(-4.27%)
Apr 12, 2017 657.38 673.09 640.67 651.81 61 +11.14(+1.74%)
Apr 11, 2017 679.67 679.67 629.53 640.67 67 -33.43(-4.96%)
Apr 10, 2017 668.52 685.24 641.67 674.10 25 +16.71(+2.54%)
Apr 07, 2017 640.67 668.52 623.96 657.38 31 +16.71(+2.61%)
Apr 06, 2017 657.38 668.52 640.67 640.67 34 +0.00(+0.00%)
Apr 05, 2017 639.72 651.81 629.53 640.67 39 +5.57(+0.88%)
Apr 04, 2017 657.38 685.24 629.53 635.10 81 -11.14(-1.72%)
Apr 03, 2017 668.52 692.31 623.96 646.24 41 -22.28(-3.33%)
Mar 31, 2017 685.24 696.38 668.52 668.52 97 +0.00(+0.00%)
Mar 30, 2017 680.11 685.24 646.24 668.52 199 -2.78(-0.41%)
Mar 29, 2017 679.67 690.81 661.67 671.31 148 +30.64(+4.78%)
Mar 28, 2017 640.67 657.38 635.10 640.67 124 +16.71(+2.68%)
Mar 27, 2017 618.38 640.67 596.10 623.96 65 +11.14(+1.82%)
Mar 24, 2017 584.96 651.81 568.25 612.81 58 +11.14(+1.85%)
Mar 23, 2017 607.24 618.44 575.26 601.67 32 +2.12(+0.35%)
Mar 22, 2017 573.82 612.81 512.65 599.55 57 +28.58(+5.01%)
Mar 21, 2017 623.96 623.96 562.67 570.98 72 -30.70(-5.10%)
Mar 20, 2017 623.96 623.96 597.44 601.67 21 -22.28(-3.57%)
Mar 17, 2017 579.39 623.96 579.39 623.96 89 +66.85(+12.00%)
Mar 16, 2017 596.38 668.52 512.53 557.10 246 -44.57(-7.41%)
Mar 15, 2017 601.67 635.10 590.53 601.67 22 +0.00(+0.00%)
Mar 14, 2017 636.10 657.38 579.39 601.67 132 -39.00(-6.09%)
Mar 13, 2017 623.96 668.52 623.96 640.67 24 +16.71(+2.68%)
Mar 10, 2017 612.81 657.38 607.24 623.96 124 +5.57(+0.90%)
Mar 09, 2017 618.38 701.95 612.81 618.38 366 -55.71(-8.26%)
Mar 08, 2017 690.81 740.95 674.10 674.10 134 +0.00(+0.00%)
Mar 07, 2017 701.95 704.90 674.10 674.10 122 -33.43(-4.72%)
Mar 06, 2017 746.52 746.52 696.38 707.52 19 -44.57(-5.93%)
Mar 03, 2017 752.09 752.09 696.38 752.09 51 +0.00(+0.00%)
Mar 02, 2017 763.23 768.80 720.67 752.09 43 +0.00(+0.00%)
Mar 01, 2017 752.09 763.23 708.08 752.09 55 +27.86(+3.85%)
Feb 28, 2017 746.52 746.52 707.52 724.23 108 -27.86(-3.70%)
Feb 27, 2017 740.95 779.94 729.80 752.09 164 +0.00(+0.00%)
Feb 24, 2017 752.09 768.80 724.23 752.09 71 +0.00(+0.00%)
Feb 23, 2017 802.23 802.23 735.38 752.09 157 -50.14(-6.25%)
Feb 22, 2017 807.80 813.37 785.51 802.23 77 -16.71(-2.04%)
Feb 21, 2017 830.08 841.23 807.80 818.94 78 -16.71(-2.00%)
Feb 17, 2017 835.65 835.65 835.65 0 -5.57(-0.66%)
Feb 16, 2017 779.94 852.37 768.80 841.23 290 +61.28(+7.86%)
Feb 15, 2017 752.09 779.94 752.09 779.94 177 +39.00(+5.26%)
Feb 14, 2017 729.80 752.09 724.23 740.95 80 +16.71(+2.31%)
Feb 13, 2017 763.23 779.94 703.62 724.23 121 -33.43(-4.41%)
Feb 10, 2017 807.80 852.37 679.67 757.66 668 -39.00(-4.90%)
Feb 09, 2017 763.23 807.80 758.66 796.66 129 +22.34(+2.88%)
Feb 08, 2017 830.08 913.65 758.16 774.32 736 -39.89(-4.90%)
Feb 07, 2017 690.81 852.37 651.81 814.21 895 +123.40(+17.86%)
Feb 06, 2017 718.66 718.66 623.96 690.81 745 -39.00(-5.34%)
Feb 03, 2017 612.81 913.65 607.24 729.80 5,847 +122.56(+20.18%)
Feb 02, 2017 545.96 607.24 529.25 607.24 273 +75.21(+14.14%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.