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

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 (%)
May 17, 2024 1.690 1.890 1.680 1.780 40,852 +0.13(+7.88%)
May 16, 2024 1.590 1.680 1.590 1.650 7,644 -0.02(-1.20%)
May 15, 2024 1.660 1.696 1.633 1.670 3,391 +0.03(+1.83%)
May 14, 2024 1.400 1.690 1.400 1.640 8,706 +0.03(+1.86%)
May 13, 2024 1.420 1.619 1.420 1.610 9,044 -0.01(-0.45%)
May 10, 2024 1.637 1.637 1.617 1.617 2,773 -0.03(-1.99%)
May 09, 2024 1.680 1.680 1.635 1.650 5,270 -0.01(-0.60%)
May 08, 2024 1.640 1.680 1.580 1.660 22,819 +0.02(+1.22%)
May 07, 2024 1.670 1.683 1.640 1.640 10,060 -0.02(-1.20%)
May 06, 2024 1.700 1.740 1.650 1.660 4,394 -0.05(-2.64%)
May 03, 2024 1.680 1.715 1.680 1.705 4,061 -0.00(-0.19%)
May 02, 2024 1.690 1.720 1.690 1.708 5,037 +0.01(+0.59%)
May 01, 2024 1.693 1.725 1.680 1.698 6,131 -0.03(-1.83%)
Apr 30, 2024 1.737 1.737 1.700 1.730 5,115 -0.02(-1.16%)
Apr 29, 2024 1.757 1.757 1.710 1.750 6,674 -0.03(-1.79%)
Apr 26, 2024 1.765 1.782 1.730 1.782 1,360 +0.03(+1.53%)
Apr 25, 2024 1.840 1.840 1.740 1.755 6,761 -0.05(-2.50%)
Apr 24, 2024 1.730 1.801 1.730 1.800 9,109 +0.07(+4.00%)
Apr 23, 2024 1.732 1.770 1.731 1.731 4,823 -0.04(-2.21%)
Apr 22, 2024 1.780 1.780 1.730 1.770 3,498 +0.02(+1.14%)
Apr 19, 2024 1.760 1.760 1.740 1.750 1,735 -0.03(-1.69%)
Apr 18, 2024 1.766 1.840 1.740 1.780 5,727 +0.01(+0.56%)
Apr 17, 2024 1.720 1.840 1.710 1.770 12,490 +0.02(+1.14%)
Apr 16, 2024 1.820 1.830 1.710 1.750 22,448 -0.07(-3.85%)
Apr 15, 2024 1.852 1.940 1.820 1.820 9,294 -0.04(-2.15%)
Apr 12, 2024 1.920 1.970 1.850 1.860 4,996 -0.09(-4.62%)
Apr 11, 2024 1.860 1.960 1.850 1.950 10,446 -0.08(-3.94%)
Apr 10, 2024 2.110 2.185 1.990 2.030 20,850 -0.10(-4.69%)
Apr 09, 2024 2.000 2.300 1.965 2.130 53,341 +0.13(+6.77%)
Apr 08, 2024 1.880 2.140 1.880 1.995 66,293 +0.12(+6.29%)
Apr 05, 2024 1.840 1.877 1.840 1.877 1,920 -0.00(-0.16%)
Apr 04, 2024 1.840 1.932 1.800 1.880 4,488 +0.01(+0.53%)
Apr 03, 2024 1.920 1.940 1.831 1.870 7,526 -0.02(-1.06%)
Apr 02, 2024 1.870 1.890 1.800 1.890 5,581 +0.02(+1.07%)
Apr 01, 2024 1.840 1.940 1.800 1.870 14,461 +0.06(+3.31%)
Mar 28, 2024 1.860 1.940 1.810 1.810 4,099 -0.05(-2.69%)
Mar 27, 2024 1.849 1.860 1.849 1.860 1,622 +0.06(+3.33%)
Mar 26, 2024 1.908 1.908 1.800 1.800 15,216 -0.04(-2.44%)
Mar 25, 2024 1.855 1.910 1.808 1.845 3,939 -0.06(-3.40%)
Mar 22, 2024 1.940 1.940 1.830 1.910 3,080 -0.03(-1.54%)
Mar 21, 2024 1.800 1.940 1.800 1.940 5,426 +0.07(+3.74%)
Mar 20, 2024 1.790 1.940 1.794 1.870 1,962 +0.01(+0.54%)
Mar 19, 2024 1.870 1.940 1.800 1.860 2,549 +0.00(+0.00%)
Mar 18, 2024 1.780 1.950 1.780 1.860 5,885 -0.10(-5.10%)
Mar 15, 2024 1.960 1.962 1.832 1.960 8,879 +0.02(+1.03%)
Mar 14, 2024 1.940 1.945 1.831 1.940 3,760 +0.08(+4.30%)
Mar 13, 2024 1.880 1.930 1.860 1.860 4,844 -0.07(-3.63%)
Mar 12, 2024 1.950 1.998 1.882 1.930 3,596 +0.01(+0.31%)
Mar 11, 2024 1.960 1.990 1.900 1.924 10,502 -0.03(-1.33%)
Mar 08, 2024 1.900 1.991 1.895 1.950 7,650 +0.07(+3.72%)
Mar 07, 2024 1.940 1.940 1.824 1.880 2,345 -0.03(-1.57%)
Mar 06, 2024 2.000 2.000 1.858 1.910 9,626 +0.11(+6.11%)
Mar 05, 2024 1.810 1.870 1.780 1.800 4,192 -0.02(-1.10%)
Mar 04, 2024 1.790 1.920 1.790 1.820 4,901 +0.02(+1.11%)
Mar 01, 2024 1.860 1.940 1.772 1.800 4,357 -0.07(-4.00%)
Feb 29, 2024 1.790 1.950 1.790 1.875 4,194 -0.06(-3.35%)
Feb 28, 2024 1.900 1.940 1.840 1.940 8,207 +0.05(+2.86%)
Feb 27, 2024 1.770 1.900 1.770 1.886 8,849 -0.01(-0.73%)
Feb 26, 2024 1.860 1.900 1.860 1.900 2,568 +0.05(+2.58%)
Feb 23, 2024 1.860 1.880 1.820 1.852 10,235 +0.01(+0.67%)
Feb 22, 2024 1.900 1.900 1.794 1.840 9,310 -0.11(-5.64%)
Feb 21, 2024 1.930 1.950 1.820 1.950 5,337 +0.04(+2.09%)
Feb 20, 2024 1.950 2.039 1.910 1.910 11,177 -0.04(-2.05%)
Feb 16, 2024 1.950 2.050 1.910 1.950 16,329 -0.04(-2.01%)
Feb 15, 2024 1.770 1.990 1.768 1.990 27,640 +0.20(+11.17%)
Feb 14, 2024 1.680 1.790 1.650 1.790 8,575 +0.07(+4.07%)
Feb 13, 2024 1.770 1.770 1.650 1.720 6,662 -0.05(-2.82%)
Feb 12, 2024 1.710 1.813 1.702 1.770 18,440 +0.01(+0.57%)
Feb 09, 2024 1.760 1.760 1.759 1.760 1,986 +0.00(+0.00%)
Feb 08, 2024 1.730 1.787 1.720 1.760 4,157 +0.06(+3.53%)
Feb 07, 2024 1.700 1.784 1.700 1.700 3,409 -0.02(-1.16%)
Feb 06, 2024 1.710 1.900 1.670 1.720 7,105 -0.03(-1.71%)
Feb 05, 2024 1.750 1.780 1.645 1.750 15,812 -0.02(-1.13%)
Feb 02, 2024 1.840 1.840 1.729 1.770 14,223 -0.07(-3.80%)
Feb 01, 2024 1.890 1.959 1.840 1.840 39,713 -0.05(-2.65%)
Jan 31, 2024 1.980 1.995 1.840 1.890 13,883 -0.10(-5.03%)
Jan 30, 2024 1.940 2.025 1.900 1.990 33,523 +0.04(+2.05%)
Jan 29, 2024 1.950 2.020 1.845 1.950 40,369 -0.01(-0.51%)
Jan 26, 2024 1.980 2.030 1.960 1.960 14,544 -0.06(-3.21%)
Jan 25, 2024 1.994 2.025 1.950 2.025 8,756 +0.03(+1.76%)
Jan 24, 2024 2.100 2.100 1.970 1.990 14,038 -0.04(-1.97%)
Jan 23, 2024 2.120 2.159 2.030 2.030 10,829 -0.04(-1.93%)
Jan 22, 2024 2.020 2.080 1.997 2.070 8,427 +0.09(+4.55%)
Jan 19, 2024 1.990 2.040 1.940 1.980 16,762 +0.02(+1.02%)
Jan 18, 2024 2.010 2.050 1.950 1.960 27,844 -0.09(-4.39%)
Jan 17, 2024 2.030 2.050 2.010 2.050 6,411 +0.00(+0.00%)
Jan 16, 2024 2.050 2.138 2.040 2.050 10,009 -0.07(-3.30%)
Jan 12, 2024 2.011 2.120 2.011 2.120 16,999 +0.09(+4.38%)
Jan 11, 2024 2.040 2.109 2.000 2.031 13,990 -0.02(-0.93%)
Jan 10, 2024 2.110 2.170 2.040 2.050 18,406 -0.07(-3.30%)
Jan 09, 2024 2.120 2.270 1.968 2.120 60,430 -0.08(-3.85%)
Jan 08, 2024 2.300 2.340 2.123 2.205 63,377 -0.04(-1.56%)
Jan 05, 2024 2.400 2.454 2.190 2.240 80,609 +2.11(+1651.37%)
Jan 04, 2024 0.1360 0.1365 0.1250 0.1279 1,958,608 +0.01(+11.12%)
Jan 03, 2024 0.1400 0.1388 0.1135 0.1151 838,179 -0.02(-12.60%)
Jan 02, 2024 0.1395 0.1395 0.1269 0.1317 1,017,408 +0.01(+9.66%)
Dec 29, 2023 0.1490 0.1529 0.1100 0.1201 1,069,013 -0.03(-17.34%)
Dec 28, 2023 0.1300 0.1540 0.1258 0.1453 1,791,122 +0.02(+19.10%)
Dec 27, 2023 0.1170 0.1258 0.1120 0.1220 491,555 +0.00(+1.75%)
Dec 26, 2023 0.1030 0.1200 0.1024 0.1199 1,705,202 -0.01(-6.91%)
Dec 22, 2023 0.1287 0.1320 0.1257 0.1288 179,623 +0.00(+3.04%)
Dec 21, 2023 0.1301 0.1313 0.1226 0.1250 153,782 -0.00(-1.65%)
Dec 20, 2023 0.1260 0.1344 0.1241 0.1271 111,941 -0.00(-2.16%)
Dec 19, 2023 0.1300 0.1350 0.1233 0.1299 268,673 -0.00(-0.08%)
Dec 18, 2023 0.1300 0.1334 0.1300 0.1300 117,797 +0.00(+0.00%)
Dec 15, 2023 0.1303 0.1352 0.1300 0.1300 135,176 -0.00(-3.20%)
Dec 14, 2023 0.1135 0.1385 0.1135 0.1343 440,971 +0.00(+3.31%)
Dec 13, 2023 0.1220 0.1300 0.1220 0.1300 100,202 +0.00(+3.59%)
Dec 12, 2023 0.1300 0.1300 0.1229 0.1255 260,818 -0.00(-3.46%)
Dec 11, 2023 0.1370 0.1370 0.1300 0.1300 99,467 -0.00(-0.99%)
Dec 08, 2023 0.1340 0.1362 0.1300 0.1313 154,350 +0.00(+0.84%)
Dec 07, 2023 0.1349 0.1356 0.1272 0.1302 118,307 -0.01(-4.05%)
Dec 06, 2023 0.1320 0.1398 0.1270 0.1357 189,770 +0.01(+4.30%)
Dec 05, 2023 0.1370 0.1417 0.1266 0.1301 307,735 -0.01(-6.40%)
Dec 04, 2023 0.1400 0.1420 0.1361 0.1390 215,918 -0.00(-0.29%)
Dec 01, 2023 0.1438 0.1438 0.1350 0.1394 243,583 -0.00(-1.13%)
Nov 30, 2023 0.1397 0.1490 0.1351 0.1410 276,705 -0.00(-2.08%)
Nov 29, 2023 0.1400 0.1499 0.1340 0.1440 739,584 +0.00(+1.05%)
Nov 28, 2023 0.1700 0.1734 0.1400 0.1425 5,587,616 +0.00(+1.06%)
Nov 27, 2023 0.1380 0.1449 0.1380 0.1410 79,117 -0.00(-2.76%)
Nov 24, 2023 0.1408 0.1475 0.1400 0.1450 55,207 +0.01(+5.00%)
Nov 22, 2023 0.1370 0.1463 0.1350 0.1381 125,911 +0.00(+1.40%)
Nov 21, 2023 0.1456 0.1466 0.1362 0.1362 88,758 -0.01(-4.08%)
Nov 20, 2023 0.1470 0.1489 0.1379 0.1420 103,153 +0.00(+0.71%)
Nov 17, 2023 0.1400 0.1500 0.1400 0.1410 105,705 +0.00(+0.21%)
Nov 16, 2023 0.1442 0.1544 0.1400 0.1407 164,159 -0.01(-6.45%)
Nov 15, 2023 0.1420 0.1559 0.1420 0.1504 153,814 +0.01(+3.51%)
Nov 14, 2023 0.1500 0.1512 0.1370 0.1453 341,127 +0.00(+1.04%)
Nov 13, 2023 0.1358 0.1449 0.1358 0.1438 119,624 +0.00(+2.71%)
Nov 10, 2023 0.1466 0.1517 0.1369 0.1400 135,863 -0.00(-2.78%)
Nov 09, 2023 0.1490 0.1600 0.1411 0.1440 203,618 -0.01(-6.49%)
Nov 08, 2023 0.1411 0.1557 0.1411 0.1540 194,759 +0.01(+8.45%)
Nov 07, 2023 0.1483 0.1492 0.1402 0.1420 83,786 -0.01(-6.39%)
Nov 06, 2023 0.1500 0.1622 0.1426 0.1517 116,996 -0.00(-0.85%)
Nov 03, 2023 0.1500 0.1598 0.1500 0.1530 105,051 +0.00(+1.26%)
Nov 02, 2023 0.1500 0.1556 0.1479 0.1511 69,552 +0.00(+2.03%)
Nov 01, 2023 0.1558 0.1800 0.1479 0.1481 174,185 +0.01(+4.30%)
Oct 31, 2023 0.1580 0.1589 0.1354 0.1420 377,808 -0.02(-11.75%)
Oct 30, 2023 0.1610 0.1639 0.1587 0.1609 83,398 -0.00(-2.13%)
Oct 27, 2023 0.1550 0.1647 0.1550 0.1644 83,354 -0.00(-1.56%)
Oct 26, 2023 0.1650 0.1670 0.1631 0.1670 43,668 +0.00(+0.00%)
Oct 25, 2023 0.1648 0.1670 0.1600 0.1670 38,160 +0.00(+0.00%)
Oct 24, 2023 0.1673 0.1673 0.1606 0.1670 90,486 +0.01(+3.99%)
Oct 23, 2023 0.1685 0.1884 0.1600 0.1606 228,415 -0.02(-8.91%)
Oct 20, 2023 0.1739 0.1924 0.1739 0.1763 149,074 +0.00(+1.38%)
Oct 19, 2023 0.1900 0.1926 0.1739 0.1739 135,131 -0.01(-6.25%)
Oct 18, 2023 0.1877 0.1954 0.1852 0.1855 232,017 -0.01(-4.38%)
Oct 17, 2023 0.1900 0.2052 0.1894 0.1940 161,023 +0.01(+3.47%)
Oct 16, 2023 0.1903 0.2000 0.1875 0.1875 119,339 -0.01(-4.04%)
Oct 13, 2023 0.1985 0.1985 0.1930 0.1954 73,745 -0.00(-0.41%)
Oct 12, 2023 0.2047 0.2047 0.1901 0.1962 211,036 -0.00(-2.24%)
Oct 11, 2023 0.1940 0.2080 0.1940 0.2007 268,672 +0.01(+2.71%)
Oct 10, 2023 0.1830 0.2000 0.1821 0.1954 456,407 +0.01(+3.99%)
Oct 09, 2023 0.1870 0.1970 0.1810 0.1879 45,407 +0.01(+3.81%)
Oct 06, 2023 0.1862 0.1864 0.1808 0.1810 101,009 -0.00(-0.44%)
Oct 05, 2023 0.1810 0.1869 0.1808 0.1818 58,810 +0.00(+0.44%)
Oct 04, 2023 0.1835 0.1869 0.1808 0.1810 88,894 -0.00(-1.36%)
Oct 03, 2023 0.1808 0.1877 0.1808 0.1835 29,673 +0.00(+0.05%)
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.