Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Decisionpoint Systems Inc (NY: DPSI )

10.06 -0.01 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 10.08 10.10 10.06 10.06 19,960 -0.01(-0.15%)
May 24, 2024 10.06 10.08 10.06 10.07 79,177 +0.01(+0.15%)
May 23, 2024 10.07 10.11 10.06 10.06 41,986 +0.00(+0.00%)
May 22, 2024 10.09 10.12 10.05 10.06 73,774 -0.06(-0.59%)
May 21, 2024 10.11 10.12 10.08 10.12 8,348 +0.06(+0.60%)
May 20, 2024 10.04 10.12 10.04 10.06 6,008 +0.02(+0.20%)
May 17, 2024 10.04 10.14 10.04 10.04 12,069 -0.02(-0.20%)
May 16, 2024 10.02 10.12 10.01 10.06 47,034 +0.04(+0.40%)
May 15, 2024 10.02 10.02 10.01 10.02 194,456 +0.01(+0.10%)
May 14, 2024 10.02 10.02 10.01 10.01 233,118 +0.00(+0.00%)
May 13, 2024 10.00 10.02 9.980 10.01 135,576 +0.00(+0.00%)
May 10, 2024 10.02 10.02 10.01 10.01 77,035 -0.01(-0.10%)
May 09, 2024 10.02 10.02 10.00 10.02 67,657 +0.00(+0.00%)
May 08, 2024 10.01 10.02 10.01 10.02 46,538 +0.01(+0.10%)
May 07, 2024 10.02 10.02 10.01 10.01 103,122 +0.00(+0.00%)
May 06, 2024 10.02 10.02 10.01 10.01 71,485 +0.00(+0.00%)
May 03, 2024 10.01 10.02 10.01 10.01 43,892 -0.00(-0.00%)
May 02, 2024 10.02 10.02 10.00 10.01 131,742 -0.01(-0.09%)
May 01, 2024 9.940 10.06 9.940 10.02 355,974 +1.97(+24.46%)
Apr 30, 2024 8.100 8.100 7.965 8.051 2,316 -0.04(-0.48%)
Apr 29, 2024 8.325 8.330 8.090 8.090 2,467 -0.04(-0.49%)
Apr 26, 2024 8.135 8.135 8.130 8.130 3,194 -0.14(-1.69%)
Apr 25, 2024 8.180 8.439 8.180 8.270 1,796 -0.13(-1.55%)
Apr 24, 2024 8.470 8.470 8.100 8.400 2,723 -0.07(-0.83%)
Apr 23, 2024 8.360 8.590 8.190 8.470 5,535 +0.12(+1.44%)
Apr 22, 2024 7.900 8.410 7.900 8.350 4,159 -0.05(-0.60%)
Apr 19, 2024 8.030 8.480 8.030 8.400 1,035 -0.10(-1.18%)
Apr 18, 2024 8.250 8.500 8.250 8.500 1,579 +0.00(+0.00%)
Apr 17, 2024 8.480 8.678 7.940 8.500 9,872 -0.14(-1.62%)
Apr 16, 2024 8.650 8.650 8.640 8.640 2,140 -0.02(-0.23%)
Apr 15, 2024 8.370 8.700 8.370 8.660 2,579 +0.31(+3.71%)
Apr 12, 2024 8.350 8.350 8.350 8.350 793 -0.00(-0.04%)
Apr 11, 2024 8.250 8.354 8.250 8.354 652 -0.15(-1.72%)
Apr 10, 2024 8.390 8.810 8.310 8.500 3,285 -0.12(-1.39%)
Apr 09, 2024 8.590 8.750 8.225 8.620 7,783 -0.10(-1.11%)
Apr 08, 2024 9.000 9.000 8.650 8.717 2,571 -0.37(-4.07%)
Apr 05, 2024 8.972 9.100 8.885 9.086 3,381 -0.01(-0.15%)
Apr 04, 2024 8.270 9.100 8.270 9.100 7,178 +0.37(+4.18%)
Apr 03, 2024 8.586 8.790 8.470 8.735 4,375 +0.06(+0.75%)
Apr 02, 2024 7.710 8.670 7.710 8.670 17,055 -0.03(-0.34%)
Apr 01, 2024 7.400 8.850 7.400 8.700 29,613 -0.37(-4.08%)
Mar 28, 2024 8.570 9.025 9.025 9.070 20,416 +0.50(+5.83%)
Mar 27, 2024 8.560 8.592 8.400 8.570 3,503 +0.26(+3.13%)
Mar 26, 2024 8.060 8.900 8.060 8.310 17,146 -0.64(-7.15%)
Mar 25, 2024 8.500 8.950 8.500 8.950 8,768 +0.35(+4.07%)
Mar 22, 2024 8.400 8.637 8.320 8.600 14,040 +0.19(+2.26%)
Mar 21, 2024 9.000 9.000 8.400 8.410 20,170 -0.64(-7.07%)
Mar 20, 2024 8.990 9.100 8.430 9.050 5,691 +0.35(+4.02%)
Mar 19, 2024 8.630 9.200 8.590 8.700 16,332 +0.11(+1.28%)
Mar 18, 2024 8.360 8.850 8.290 8.590 18,584 +0.47(+5.79%)
Mar 15, 2024 8.080 8.120 7.837 8.120 2,829 +0.12(+1.50%)
Mar 14, 2024 7.890 8.100 7.750 8.000 5,873 -0.12(-1.48%)
Mar 13, 2024 7.700 8.150 7.700 8.120 16,546 +0.52(+6.84%)
Mar 12, 2024 8.280 8.280 7.510 7.600 16,899 -0.70(-8.43%)
Mar 11, 2024 8.520 8.590 8.290 8.300 2,936 -0.13(-1.54%)
Mar 08, 2024 8.063 8.500 8.063 8.430 7,817 +0.13(+1.57%)
Mar 07, 2024 8.420 8.690 8.080 8.300 4,573 -0.38(-4.38%)
Mar 06, 2024 8.590 8.680 8.280 8.680 6,992 +0.15(+1.76%)
Mar 05, 2024 8.560 8.560 8.144 8.530 17,260 -0.03(-0.35%)
Mar 04, 2024 8.800 8.800 8.250 8.560 13,649 -0.04(-0.47%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.