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 )

10.15 -0.02 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Dec 29, 2023 6.260 6.540 6.130 6.260 14,401 +0.14(+2.29%)
Dec 28, 2023 6.020 6.360 6.020 6.120 28,006 +0.04(+0.66%)
Dec 27, 2023 5.860 6.160 5.860 6.080 23,929 +0.14(+2.36%)
Dec 26, 2023 5.910 6.130 5.890 5.940 10,982 -0.04(-0.67%)
Dec 22, 2023 5.810 6.060 5.810 5.980 16,346 +0.03(+0.50%)
Dec 21, 2023 5.950 5.950 5.950 5.950 1,297 -0.19(-3.09%)
Dec 20, 2023 6.060 6.140 6.060 6.140 1,697 +0.07(+1.15%)
Dec 19, 2023 5.921 6.070 5.921 6.070 3,008 +0.10(+1.68%)
Dec 18, 2023 5.670 6.300 5.550 5.970 5,189 +0.15(+2.58%)
Dec 15, 2023 6.010 6.120 5.820 5.820 5,106 -0.29(-4.75%)
Dec 14, 2023 5.979 6.250 5.979 6.110 4,808 +0.23(+3.91%)
Dec 13, 2023 6.030 6.220 5.880 5.880 6,751 -0.10(-1.67%)
Dec 12, 2023 6.350 6.730 5.980 5.980 7,964 -0.32(-5.08%)
Dec 11, 2023 6.390 6.550 6.300 6.300 14,345 -0.22(-3.37%)
Dec 08, 2023 6.310 6.520 6.310 6.520 3,704 +0.07(+1.09%)
Dec 07, 2023 6.650 6.650 6.250 6.450 31,305 -0.04(-0.62%)
Dec 06, 2023 6.090 6.670 6.090 6.490 20,261 +0.08(+1.25%)
Dec 05, 2023 5.950 6.580 5.950 6.410 58,153 +0.32(+5.25%)
Dec 04, 2023 6.010 6.500 5.907 6.090 26,995 -0.15(-2.40%)
Dec 01, 2023 5.960 6.440 5.940 6.240 8,104 +0.32(+5.32%)
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%)
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.