Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Decisionpoint Systems Inc (NY: DPSI )

10.12 +0.08 (+0.80%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 20, 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, 2022 6.038 6.250 6.038 6.160 3,679 +0.12(+1.99%)
Aug 30, 2022 6.260 6.391 6.000 6.040 13,159 -0.22(-3.51%)
Aug 29, 2022 6.390 6.500 6.260 6.260 14,010 -0.09(-1.42%)
Aug 26, 2022 6.610 6.620 6.240 6.350 5,342 -0.21(-3.27%)
Aug 25, 2022 6.590 6.670 6.140 6.564 10,978 -0.20(-2.89%)
Aug 24, 2022 6.770 6.880 6.340 6.760 19,448 -0.02(-0.29%)
Aug 23, 2022 6.650 6.870 6.566 6.780 9,790 +0.13(+1.95%)
Aug 22, 2022 6.630 7.000 6.610 6.650 29,771 -0.02(-0.30%)
Aug 19, 2022 6.600 6.980 6.564 6.670 69,288 +0.02(+0.30%)
Aug 18, 2022 6.390 6.750 6.120 6.650 51,505 +0.53(+8.66%)
Aug 17, 2022 5.840 6.350 5.845 6.120 45,531 +0.28(+4.79%)
Aug 16, 2022 5.760 6.000 5.760 5.840 4,785 +0.08(+1.39%)
Aug 15, 2022 5.550 5.990 5.250 5.760 18,660 +0.21(+3.78%)
Aug 12, 2022 6.240 6.500 5.400 5.550 20,098 -0.10(-1.77%)
Aug 11, 2022 6.500 6.500 5.420 5.650 31,197 -0.85(-13.08%)
Aug 10, 2022 6.490 6.500 6.460 6.500 5,691 +0.08(+1.25%)
Aug 09, 2022 6.500 6.500 6.300 6.420 27,322 -0.03(-0.47%)
Aug 08, 2022 5.870 6.450 5.860 6.450 67,876 +0.59(+10.07%)
Aug 05, 2022 6.000 6.000 5.839 5.860 20,551 -0.13(-2.17%)
Aug 04, 2022 5.730 5.990 5.600 5.990 10,456 +0.22(+3.81%)
Aug 03, 2022 5.720 6.000 5.660 5.770 12,299 +0.21(+3.78%)
Aug 02, 2022 5.300 5.680 5.300 5.560 28,434 +0.35(+6.72%)
Aug 01, 2022 5.270 5.270 4.900 5.210 11,858 +0.33(+6.76%)
Jul 29, 2022 4.870 4.910 4.760 4.880 7,365 +0.19(+4.05%)
Jul 28, 2022 4.750 4.750 4.580 4.690 7,427 +0.05(+1.08%)
Jul 27, 2022 4.500 4.650 4.460 4.640 8,642 +0.24(+5.45%)
Jul 26, 2022 4.300 4.570 4.300 4.400 5,412 +0.09(+2.09%)
Jul 25, 2022 4.670 4.680 4.300 4.310 7,313 -0.16(-3.58%)
Jul 22, 2022 4.710 4.710 4.300 4.470 7,988 +0.22(+5.17%)
Jul 21, 2022 4.240 4.460 4.240 4.250 9,861 +0.06(+1.43%)
Jul 20, 2022 4.150 4.350 4.150 4.190 11,973 +0.08(+1.95%)
Jul 19, 2022 4.170 4.250 4.030 4.110 17,364 -0.02(-0.48%)
Jul 18, 2022 4.250 4.280 4.130 4.130 17,640 -0.11(-2.59%)
Jul 15, 2022 4.250 4.253 4.090 4.240 5,450 +0.15(+3.67%)
Jul 14, 2022 4.150 4.250 4.050 4.090 5,796 -0.21(-4.88%)
Jul 13, 2022 4.140 4.310 4.120 4.300 1,985 -0.02(-0.46%)
Jul 12, 2022 4.300 4.320 4.270 4.320 2,246 +0.07(+1.65%)
Jul 11, 2022 4.280 4.295 4.100 4.250 1,202 -0.03(-0.70%)
Jul 08, 2022 4.320 4.340 4.270 4.280 8,780 +0.06(+1.42%)
Jul 07, 2022 4.070 4.340 4.070 4.220 7,407 -0.13(-2.99%)
Jul 06, 2022 4.110 4.350 4.100 4.350 7,866 +0.11(+2.59%)
Jul 05, 2022 3.910 4.330 3.870 4.240 13,672 +0.28(+7.07%)
Jul 01, 2022 4.090 4.090 3.750 3.960 36,797 -0.04(-1.00%)
Jun 30, 2022 4.220 4.310 3.940 4.000 71,600 -0.20(-4.76%)
Jun 29, 2022 4.400 4.480 4.160 4.200 39,934 -0.12(-2.78%)
Jun 28, 2022 4.450 4.550 4.270 4.320 25,164 -0.13(-2.92%)
Jun 27, 2022 4.560 4.810 4.270 4.450 74,083 -0.25(-5.32%)
Jun 24, 2022 4.400 4.780 4.325 4.700 48,670 +0.37(+8.55%)
Jun 23, 2022 4.280 4.660 4.220 4.330 105,250 -0.04(-0.92%)
Jun 22, 2022 4.250 4.555 4.170 4.370 99,678 +0.07(+1.63%)
Jun 21, 2022 4.600 4.800 4.180 4.300 131,138 -0.62(-12.60%)
Jun 17, 2022 6.000 6.000 4.920 4.920 248,914 -1.19(-19.48%)
Jun 16, 2022 4.060 6.130 4.050 6.110 225,328 +1.58(+34.88%)
Jun 15, 2022 4.320 4.600 4.220 4.530 103,644 +0.42(+10.22%)
Jun 14, 2022 4.050 4.240 4.050 4.110 70,633 -0.14(-3.29%)
Jun 13, 2022 4.250 0 -0.85(-16.67%)
Jun 10, 2022 4.800 5.250 4.800 5.100 64,649 +0.10(+2.00%)
Jun 09, 2022 5.080 5.160 4.880 5.000 57,248 +0.01(+0.20%)
Jun 08, 2022 5.050 5.180 4.860 4.990 92,655 +0.08(+1.63%)
Jun 07, 2022 5.330 5.760 4.855 4.910 126,139 -0.42(-7.88%)
Jun 06, 2022 5.960 5.960 4.800 5.330 66,951 -0.11(-2.02%)
Jun 03, 2022 5.600 5.690 5.060 5.440 18,377 +0.05(+0.93%)
Jun 02, 2022 5.360 5.390 5.130 5.390 17,418 +0.03(+0.56%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.