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 (%)
Aug 31, 2023 6.710 7.120 6.650 6.960 52,722 +0.33(+4.98%)
Aug 30, 2023 6.020 6.740 5.750 6.630 39,845 +0.46(+7.37%)
Aug 29, 2023 5.980 6.240 5.786 6.175 40,031 +0.22(+3.78%)
Aug 28, 2023 5.750 6.240 5.450 5.950 57,793 +0.58(+10.90%)
Aug 25, 2023 5.320 5.570 5.320 5.365 6,429 -0.01(-0.28%)
Aug 24, 2023 5.510 5.670 5.260 5.380 13,506 +0.05(+0.94%)
Aug 23, 2023 5.720 5.724 5.210 5.330 19,212 -0.20(-3.62%)
Aug 22, 2023 5.580 5.870 5.410 5.530 24,946 +0.14(+2.60%)
Aug 21, 2023 5.740 5.880 5.360 5.390 26,012 -0.11(-2.00%)
Aug 18, 2023 5.810 5.810 5.270 5.500 53,514 -0.24(-4.18%)
Aug 17, 2023 5.580 5.890 5.340 5.740 36,718 +0.08(+1.41%)
Aug 16, 2023 5.750 5.980 5.657 5.660 6,897 -0.25(-4.18%)
Aug 15, 2023 5.400 6.140 5.350 5.907 42,476 +0.40(+7.21%)
Aug 14, 2023 5.240 5.520 5.220 5.510 27,880 +0.37(+7.20%)
Aug 11, 2023 5.125 5.200 5.125 5.140 2,212 -0.07(-1.38%)
Aug 10, 2023 5.080 5.230 5.070 5.212 2,663 +0.13(+2.60%)
Aug 09, 2023 4.960 5.200 4.950 5.080 12,448 -0.04(-0.78%)
Aug 08, 2023 4.950 5.230 4.910 5.120 15,115 +0.13(+2.61%)
Aug 07, 2023 5.170 5.180 4.950 4.990 6,888 -0.11(-2.16%)
Aug 04, 2023 5.090 5.250 5.050 5.100 9,586 -0.10(-1.92%)
Aug 03, 2023 5.250 5.250 5.200 5.200 7,132 +0.10(+1.96%)
Aug 02, 2023 5.320 5.320 5.010 5.100 7,318 +0.09(+1.80%)
Aug 01, 2023 5.300 5.330 5.010 5.010 32,582 -0.20(-3.84%)
Jul 31, 2023 5.070 5.360 4.980 5.210 24,588 +0.08(+1.66%)
Jul 28, 2023 5.042 5.160 5.002 5.125 3,859 -0.09(-1.69%)
Jul 27, 2023 5.380 5.399 4.997 5.213 2,981 -0.18(-3.28%)
Jul 26, 2023 5.330 5.390 5.160 5.390 9,202 +0.03(+0.56%)
Jul 25, 2023 5.410 5.460 5.290 5.360 3,555 -0.19(-3.42%)
Jul 24, 2023 5.530 5.598 5.360 5.550 10,548 -0.01(-0.18%)
Jul 21, 2023 5.460 5.672 5.450 5.560 9,906 +0.11(+2.02%)
Jul 20, 2023 5.490 5.640 5.440 5.450 13,194 -0.21(-3.71%)
Jul 19, 2023 5.700 5.720 5.440 5.660 10,120 -0.06(-1.05%)
Jul 18, 2023 5.520 5.749 5.490 5.720 16,347 +0.02(+0.35%)
Jul 17, 2023 5.670 5.730 5.440 5.700 15,354 +0.14(+2.52%)
Jul 14, 2023 5.700 5.840 5.440 5.560 22,410 -0.21(-3.64%)
Jul 13, 2023 5.550 5.770 5.360 5.770 10,919 +0.39(+7.25%)
Jul 12, 2023 5.530 5.590 5.380 5.380 4,079 -0.15(-2.71%)
Jul 11, 2023 5.500 5.540 5.380 5.530 3,209 -0.01(-0.18%)
Jul 10, 2023 5.600 5.660 5.540 5.540 4,280 -0.22(-3.82%)
Jul 07, 2023 5.590 5.760 5.590 5.760 3,571 +0.12(+2.13%)
Jul 06, 2023 5.470 5.860 5.397 5.640 10,029 +0.17(+3.11%)
Jul 05, 2023 5.600 5.600 5.340 5.470 8,768 -0.06(-1.08%)
Jul 03, 2023 5.570 5.625 5.460 5.530 5,552 +0.03(+0.55%)
Jun 30, 2023 5.450 5.500 5.275 5.500 6,680 +0.07(+1.32%)
Jun 29, 2023 5.480 5.480 5.390 5.428 4,006 +0.03(+0.53%)
Jun 28, 2023 5.400 5.500 5.350 5.400 13,346 -0.01(-0.24%)
Jun 27, 2023 5.100 5.413 5.050 5.413 10,959 +0.33(+6.55%)
Jun 26, 2023 4.950 5.100 4.945 5.080 5,526 +0.09(+1.80%)
Jun 23, 2023 4.880 5.070 4.880 4.990 10,139 +0.04(+0.81%)
Jun 22, 2023 4.815 4.980 4.815 4.950 6,043 +0.10(+2.06%)
Jun 21, 2023 4.865 4.865 4.700 4.850 9,250 -0.10(-2.02%)
Jun 20, 2023 5.000 5.090 4.950 4.950 12,828 -0.11(-2.17%)
Jun 16, 2023 5.160 5.160 5.000 5.060 14,687 -0.08(-1.57%)
Jun 15, 2023 5.064 5.220 5.045 5.141 8,070 +0.00(+0.01%)
Jun 14, 2023 5.090 5.510 5.016 5.140 12,852 +0.08(+1.58%)
Jun 13, 2023 4.880 5.060 4.880 5.060 14,562 +0.18(+3.69%)
Jun 12, 2023 4.760 4.880 4.760 4.880 2,915 +0.02(+0.41%)
Jun 09, 2023 4.590 5.020 4.590 4.860 13,960 +0.26(+5.65%)
Jun 08, 2023 4.440 4.600 4.360 4.600 11,603 +0.12(+2.68%)
Jun 07, 2023 4.310 4.530 4.310 4.480 17,131 +0.03(+0.67%)
Jun 06, 2023 4.420 4.450 4.370 4.450 9,878 +0.11(+2.53%)
Jun 05, 2023 4.310 4.375 4.260 4.340 8,575 -0.08(-1.81%)
Jun 02, 2023 4.280 4.489 4.280 4.420 17,581 +0.19(+4.49%)
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.