Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Document Security Systems (NY: DSS )

1.870 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.840 1.920 1.800 1.870 9,943 +0.00(+0.00%)
May 24, 2024 1.870 1.871 1.860 1.870 1,855 -0.03(-1.58%)
May 23, 2024 1.870 1.935 1.870 1.900 18,850 +0.02(+1.06%)
May 22, 2024 1.870 1.905 1.840 1.880 5,160 +0.01(+0.53%)
May 21, 2024 1.860 1.880 1.850 1.870 8,857 -0.02(-1.05%)
May 20, 2024 1.810 1.890 1.790 1.890 7,621 +0.11(+6.17%)
May 17, 2024 1.690 1.890 1.680 1.780 40,863 +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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.