Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Document Security Systems (NY: DSS )

1.705 -0.005 (-0.29%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 3, 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, 2023 0.2060 0.2200 0.2060 0.2130 57,971 +0.01(+3.40%)
Apr 27, 2023 0.2200 0.2200 0.2050 0.2060 44,060 +0.00(+0.85%)
Apr 26, 2023 0.2043 0.2201 0.2006 0.2043 76,791 -0.01(-4.14%)
Apr 25, 2023 0.2043 0.2228 0.2033 0.2131 242,943 +0.01(+4.32%)
Apr 24, 2023 0.2136 0.2182 0.2043 0.2043 106,317 -0.01(-2.74%)
Apr 21, 2023 0.2089 0.2136 0.2036 0.2100 141,766 +0.00(+0.53%)
Apr 20, 2023 0.2145 0.2227 0.2054 0.2089 66,073 -0.01(-4.05%)
Apr 19, 2023 0.2293 0.2293 0.2087 0.2177 211,629 +0.01(+3.81%)
Apr 18, 2023 0.1996 0.2136 0.1996 0.2097 64,662 +0.01(+2.96%)
Apr 17, 2023 0.2016 0.2136 0.1987 0.2037 153,078 -0.00(-0.27%)
Apr 14, 2023 0.2136 0.2175 0.1996 0.2043 230,764 -0.01(-5.54%)
Apr 13, 2023 0.2228 0.2217 0.2136 0.2162 67,788 +0.01(+2.69%)
Apr 12, 2023 0.2068 0.2145 0.2067 0.2106 171,100 +0.00(+0.71%)
Apr 11, 2023 0.2136 0.2159 0.2061 0.2091 268,393 +0.00(+0.85%)
Apr 10, 2023 0.1972 0.2127 0.1972 0.2073 77,519 +0.01(+6.33%)
Apr 06, 2023 0.2136 0.2136 0.1894 0.1950 610,395 -0.00(-0.05%)
Apr 05, 2023 0.2113 0.2113 0.1950 0.1951 88,816 -0.01(-2.87%)
Apr 04, 2023 0.1978 0.2180 0.1978 0.2008 99,218 -0.01(-2.70%)
Apr 03, 2023 0.1950 0.2117 0.1950 0.2064 161,985 +0.01(+3.40%)
Mar 31, 2023 0.1860 0.2029 0.1860 0.1996 116,221 +0.01(+7.34%)
Mar 30, 2023 0.1900 0.1945 0.1859 0.1860 85,819 +0.00(+0.05%)
Mar 29, 2023 0.1811 0.1911 0.1811 0.1859 158,975 +0.00(+2.67%)
Mar 28, 2023 0.1932 0.1944 0.1811 0.1811 106,006 -0.01(-6.39%)
Mar 27, 2023 0.1950 0.2046 0.1858 0.1934 171,847 +0.01(+4.15%)
Mar 24, 2023 0.1882 0.1937 0.1802 0.1857 85,802 +0.00(+0.65%)
Mar 23, 2023 0.1950 0.2019 0.1797 0.1845 311,768 -0.00(-0.65%)
Mar 22, 2023 0.1858 0.1991 0.1857 0.1857 207,300 -0.00(-0.30%)
Mar 21, 2023 0.1862 0.1995 0.1858 0.1863 117,681 -0.01(-2.72%)
Mar 20, 2023 0.1966 0.2131 0.1786 0.1915 247,491 +0.01(+6.07%)
Mar 17, 2023 0.2159 0.2266 0.1805 0.1805 243,438 -0.03(-14.66%)
Mar 16, 2023 0.2191 0.2227 0.2069 0.2115 155,541 +0.00(+1.24%)
Mar 15, 2023 0.2182 0.2320 0.2089 0.2089 152,189 -0.01(-3.72%)
Mar 14, 2023 0.2315 0.2361 0.2170 0.2170 238,239 +0.00(+1.61%)
Mar 13, 2023 0.2321 0.2358 0.2052 0.2136 279,195 -0.01(-4.56%)
Mar 10, 2023 0.2321 0.2321 0.2224 0.2238 94,556 -0.00(-0.62%)
Mar 09, 2023 0.2423 0.2483 0.2250 0.2252 177,384 -0.02(-7.48%)
Mar 08, 2023 0.2507 0.2507 0.2323 0.2434 298,558 +0.01(+3.80%)
Mar 07, 2023 0.2228 0.2411 0.2217 0.2344 304,500 +0.01(+5.47%)
Mar 06, 2023 0.2136 0.2227 0.2080 0.2223 93,787 +0.01(+4.09%)
Mar 03, 2023 0.2136 0.2136 0.2080 0.2136 88,392 +0.00(+0.92%)
Mar 02, 2023 0.2136 0.2136 0.2067 0.2116 66,665 +0.00(+0.84%)
Mar 01, 2023 0.2089 0.2136 0.2089 0.2098 68,459 +0.00(+0.44%)
Feb 28, 2023 0.2046 0.2228 0.2043 0.2089 53,223 -0.00(-0.88%)
Feb 27, 2023 0.2146 0.2275 0.2090 0.2108 57,699 +0.00(+0.84%)
Feb 24, 2023 0.2136 0.2275 0.1976 0.2090 358,799 -0.00(-2.17%)
Feb 23, 2023 0.2089 0.2227 0.2089 0.2136 86,402 -0.01(-2.42%)
Feb 22, 2023 0.2136 0.2228 0.2067 0.2189 172,999 +0.00(+0.77%)
Feb 21, 2023 0.2321 0.2321 0.2148 0.2173 108,110 -0.01(-5.76%)
Feb 17, 2023 0.2414 0.2442 0.2228 0.2305 287,609 +0.01(+2.39%)
Feb 16, 2023 0.2228 0.2343 0.2228 0.2252 59,188 -0.00(-1.66%)
Feb 15, 2023 0.2228 0.2367 0.2078 0.2290 210,885 +0.01(+2.75%)
Feb 14, 2023 0.2136 0.2320 0.2173 0.2228 130,991 -0.00(-1.88%)
Feb 13, 2023 0.2256 0.2321 0.2185 0.2271 199,221 -0.00(-1.92%)
Feb 10, 2023 0.2414 0.2420 0.2210 0.2316 177,614 -0.01(-5.67%)
Feb 09, 2023 0.2504 0.2515 0.2414 0.2455 73,458 -0.01(-2.07%)
Feb 08, 2023 0.2600 0.2600 0.2507 0.2507 54,014 -0.00(-0.37%)
Feb 07, 2023 0.2398 0.2599 0.2398 0.2516 148,179 -0.01(-3.21%)
Feb 06, 2023 0.2552 0.2826 0.2439 0.2600 472,848 +0.00(+1.12%)
Feb 03, 2023 0.2693 0.2786 0.2507 0.2571 157,132 -0.01(-4.19%)
Feb 02, 2023 0.2507 0.2867 0.2483 0.2683 577,050 +0.03(+11.15%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.