Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Decisionpoint Systems Inc (NY: DPSI )

10.09 +0.01 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 5.760 5.925 5.760 5.925 2,993 +0.19(+3.40%)
Nov 29, 2023 5.980 5.980 5.730 5.730 1,587 +0.10(+1.78%)
Nov 28, 2023 5.828 5.970 5.620 5.630 1,437 -0.07(-1.23%)
Nov 27, 2023 5.620 5.910 5.620 5.700 8,808 +0.06(+1.06%)
Nov 24, 2023 5.640 5.640 5.640 5.640 1,077 -0.01(-0.18%)
Nov 22, 2023 5.640 5.710 5.520 5.650 12,512 +0.18(+3.29%)
Nov 21, 2023 5.410 5.840 5.410 5.470 9,348 -0.08(-1.44%)
Nov 20, 2023 5.510 5.835 5.510 5.550 13,575 -0.30(-5.13%)
Nov 17, 2023 5.800 5.910 5.790 5.850 9,071 +0.20(+3.54%)
Nov 16, 2023 5.660 5.800 5.650 5.650 1,816 -0.20(-3.42%)
Nov 15, 2023 5.780 5.930 5.750 5.850 15,607 +0.07(+1.21%)
Nov 14, 2023 5.450 5.969 5.320 5.780 23,346 +0.79(+15.83%)
Nov 13, 2023 5.250 5.288 4.800 4.990 43,501 -0.26(-4.95%)
Nov 10, 2023 5.200 5.250 5.200 5.250 7,604 +0.10(+1.94%)
Nov 09, 2023 5.245 5.250 5.150 5.150 5,247 -0.03(-0.58%)
Nov 08, 2023 5.275 5.275 5.150 5.180 3,757 -0.07(-1.33%)
Nov 07, 2023 5.240 5.250 5.239 5.250 3,348 +0.10(+1.94%)
Nov 06, 2023 5.160 5.190 5.150 5.150 2,796 -0.05(-0.96%)
Nov 03, 2023 5.400 5.400 5.168 5.200 3,425 -0.28(-5.11%)
Nov 02, 2023 5.480 5.480 5.480 5.480 1,005 +0.26(+4.98%)
Nov 01, 2023 5.490 5.490 5.200 5.220 3,171 +0.06(+1.16%)
Oct 31, 2023 5.170 5.310 5.160 5.160 3,549 -0.03(-0.54%)
Oct 30, 2023 5.150 5.540 5.150 5.188 3,218 -0.02(-0.42%)
Oct 27, 2023 5.250 5.280 5.200 5.210 3,435 -0.04(-0.76%)
Oct 26, 2023 5.306 5.385 5.250 5.250 1,782 -0.05(-0.94%)
Oct 25, 2023 5.350 5.400 5.300 5.300 3,581 -0.05(-0.93%)
Oct 24, 2023 5.200 5.350 5.200 5.350 2,404 +0.26(+5.21%)
Oct 23, 2023 5.140 5.259 4.992 5.085 28,087 -0.17(-3.33%)
Oct 20, 2023 5.285 5.285 5.240 5.260 1,089 -0.04(-0.75%)
Oct 19, 2023 5.230 5.430 5.230 5.300 1,396 +0.06(+1.15%)
Oct 18, 2023 5.222 5.256 5.220 5.240 5,866 +0.13(+2.54%)
Oct 17, 2023 5.110 5.409 5.110 5.110 6,441 +0.09(+1.79%)
Oct 16, 2023 4.930 5.220 4.930 5.020 5,099 +0.00(+0.00%)
Oct 13, 2023 4.830 5.310 4.830 5.020 4,332 +0.04(+0.80%)
Oct 12, 2023 4.860 4.995 4.860 4.980 4,736 +0.17(+3.53%)
Oct 11, 2023 4.950 4.990 4.810 4.810 1,464 -0.08(-1.61%)
Oct 10, 2023 4.750 5.017 4.747 4.889 7,289 +0.03(+0.59%)
Oct 09, 2023 4.780 4.960 4.420 4.860 16,304 +0.22(+4.74%)
Oct 06, 2023 4.720 4.889 4.620 4.640 14,620 -0.18(-3.73%)
Oct 05, 2023 5.020 5.020 4.820 4.820 2,994 -0.00(-0.00%)
Oct 04, 2023 4.950 4.987 4.820 4.820 6,373 -0.25(-4.93%)
Oct 03, 2023 5.240 5.310 4.930 5.070 16,863 -0.05(-0.98%)
Oct 02, 2023 5.150 5.150 4.910 5.120 3,343 +0.12(+2.40%)
Sep 29, 2023 5.120 5.390 5.000 5.000 6,827 -0.15(-2.91%)
Sep 28, 2023 5.120 5.250 5.120 5.150 2,146 +0.03(+0.59%)
Sep 27, 2023 5.080 5.330 5.080 5.120 2,780 +0.05(+0.99%)
Sep 26, 2023 5.180 5.340 5.030 5.070 3,215 +0.04(+0.80%)
Sep 25, 2023 4.950 5.210 5.030 5.030 24,241 -0.42(-7.71%)
Sep 22, 2023 5.450 5.746 5.350 5.450 5,747 -0.09(-1.62%)
Sep 21, 2023 5.550 6.090 5.050 5.540 19,714 -0.18(-3.15%)
Sep 20, 2023 5.750 5.770 5.700 5.720 3,714 -0.17(-2.89%)
Sep 19, 2023 5.680 5.900 5.370 5.890 3,462 +0.21(+3.70%)
Sep 18, 2023 5.810 5.976 5.500 5.680 11,343 -0.28(-4.70%)
Sep 15, 2023 5.930 6.000 5.700 5.960 7,388 +0.19(+3.29%)
Sep 14, 2023 6.210 6.330 5.770 5.770 13,821 -0.21(-3.51%)
Sep 13, 2023 6.220 6.370 5.930 5.980 7,499 -0.04(-0.66%)
Sep 12, 2023 6.250 6.320 5.960 6.020 17,915 -0.14(-2.27%)
Sep 11, 2023 6.300 6.640 5.980 6.160 15,032 +0.00(+0.00%)
Sep 08, 2023 6.280 6.470 5.835 6.160 15,726 -0.04(-0.65%)
Sep 07, 2023 6.110 6.640 5.860 6.200 13,623 +0.01(+0.16%)
Sep 06, 2023 6.260 6.650 5.720 6.190 33,520 -0.07(-1.12%)
Sep 05, 2023 6.550 6.638 6.000 6.260 21,676 -0.15(-2.34%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.