Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2022 0.2321 0.2375 0.2136 0.2136 219,764 -0.02(-7.37%)
Oct 28, 2022 0.2321 0.2321 0.2225 0.2306 257,455 +0.00(+1.43%)
Oct 27, 2022 0.2228 0.2321 0.2145 0.2274 95,072 +0.01(+5.42%)
Oct 26, 2022 0.2136 0.2317 0.2136 0.2157 77,806 -0.00(-0.04%)
Oct 25, 2022 0.2261 0.2275 0.2066 0.2158 126,813 -0.01(-2.64%)
Oct 24, 2022 0.2321 0.2344 0.2117 0.2216 111,555 -0.01(-4.94%)
Oct 21, 2022 0.2507 0.2547 0.2326 0.2331 73,872 +0.01(+4.41%)
Oct 20, 2022 0.2137 0.2370 0.2137 0.2233 81,694 -0.00(-1.03%)
Oct 19, 2022 0.2303 0.2396 0.2149 0.2256 90,262 -0.00(-1.34%)
Oct 18, 2022 0.2154 0.2435 0.2154 0.2287 73,886 +0.00(+1.78%)
Oct 17, 2022 0.2238 0.2344 0.2182 0.2247 111,206 -0.00(-1.83%)
Oct 14, 2022 0.2193 0.2320 0.2136 0.2289 102,209 -0.00(-0.32%)
Oct 13, 2022 0.2136 0.2321 0.2136 0.2296 139,776 +0.00(+0.45%)
Oct 12, 2022 0.2321 0.2367 0.2228 0.2286 75,133 +0.00(+1.61%)
Oct 11, 2022 0.2485 0.2488 0.2052 0.2250 215,336 -0.02(-6.70%)
Oct 10, 2022 0.2414 0.2627 0.2400 0.2411 214,663 -0.00(-0.12%)
Oct 07, 2022 0.2526 0.2599 0.2414 0.2414 68,384 -0.02(-7.44%)
Oct 06, 2022 0.2507 0.2627 0.2432 0.2608 118,440 +0.01(+2.07%)
Oct 05, 2022 0.2554 0.2603 0.2508 0.2555 74,130 +0.00(+0.07%)
Oct 04, 2022 0.2507 0.2603 0.2507 0.2553 95,991 +0.00(+1.89%)
Oct 03, 2022 0.2414 0.2553 0.2331 0.2506 88,110 +0.01(+5.43%)
Sep 30, 2022 0.2449 0.2527 0.2321 0.2377 181,769 -0.01(-3.21%)
Sep 29, 2022 0.2650 0.2650 0.2368 0.2456 328,106 -0.02(-6.90%)
Sep 28, 2022 0.2518 0.2728 0.2509 0.2638 53,116 +0.02(+7.17%)
Sep 27, 2022 0.2600 0.2686 0.2461 0.2461 260,713 +0.01(+4.29%)
Sep 26, 2022 0.2507 0.2690 0.2360 0.2360 326,276 -0.01(-5.75%)
Sep 23, 2022 0.2767 0.2780 0.2359 0.2504 460,675 -0.01(-2.92%)
Sep 22, 2022 0.2800 0.2800 0.2526 0.2579 439,628 -0.02(-7.89%)
Sep 21, 2022 0.2875 0.2886 0.2693 0.2800 221,457 -0.01(-2.71%)
Sep 20, 2022 0.2882 0.2971 0.2786 0.2878 219,542 -0.01(-3.12%)
Sep 19, 2022 0.2897 0.3055 0.2832 0.2971 215,608 -0.01(-4.42%)
Sep 16, 2022 0.2878 0.3157 0.2786 0.3109 325,922 +0.01(+4.66%)
Sep 15, 2022 0.2832 0.2970 0.2813 0.2970 272,526 +0.01(+4.07%)
Sep 14, 2022 0.2788 0.3003 0.2787 0.2854 325,749 -0.00(-0.45%)
Sep 13, 2022 0.2971 0.2979 0.2786 0.2867 340,617 -0.01(-3.77%)
Sep 12, 2022 0.3156 0.3156 0.2980 0.2980 242,887 -0.01(-2.76%)
Sep 09, 2022 0.3157 0.3157 0.3009 0.3064 138,444 +0.00(+1.54%)
Sep 08, 2022 0.3122 0.3129 0.2980 0.3018 118,127 +0.00(+1.25%)
Sep 07, 2022 0.3125 0.3167 0.2971 0.2980 237,717 -0.02(-7.49%)
Sep 06, 2022 0.3215 0.3257 0.3064 0.3222 271,848 -0.01(-2.80%)
Sep 02, 2022 0.3194 0.3378 0.3138 0.3315 298,981 +0.01(+3.78%)
Sep 01, 2022 0.3250 0.3382 0.3186 0.3194 191,542 -0.01(-2.13%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.