Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Top Image Systems (NQ: TISA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2005 2.680 2.800 2.660 2.780 80,919 +0.17(+6.35%)
Oct 28, 2005 2.560 2.650 2.510 2.614 2,050 -0.01(-0.23%)
Oct 27, 2005 2.590 2.620 2.590 2.620 1,500 +0.05(+1.95%)
Oct 26, 2005 2.580 2.580 2.570 2.570 2,340 -0.02(-0.77%)
Oct 25, 2005 2.600 2.600 2.550 2.590 5,200 -0.01(-0.38%)
Oct 24, 2005 2.560 2.610 2.560 2.600 4,500 -0.01(-0.38%)
Oct 21, 2005 2.450 2.650 2.450 2.610 16,200 +0.09(+3.57%)
Oct 20, 2005 2.550 2.570 2.430 2.520 152,375 -0.04(-1.56%)
Oct 19, 2005 2.490 2.560 2.450 2.560 7,909 -0.02(-0.78%)
Oct 18, 2005 2.650 2.650 2.310 2.580 10,420 +0.03(+1.18%)
Oct 17, 2005 2.450 2.619 2.430 2.550 12,428 +0.01(+0.39%)
Oct 14, 2005 2.525 2.640 2.525 2.540 15,415 +0.08(+3.15%)
Oct 13, 2005 2.420 2.520 2.420 2.462 34,900 +0.05(+2.18%)
Oct 12, 2005 2.488 2.488 2.310 2.410 28,135 -0.05(-2.03%)
Oct 11, 2005 2.600 2.600 2.460 2.460 17,000 -0.09(-3.53%)
Oct 10, 2005 2.470 2.560 2.460 2.550 2,600 -0.02(-0.78%)
Oct 07, 2005 2.560 2.570 2.490 2.570 7,917 -0.02(-0.77%)
Oct 06, 2005 2.510 2.690 2.510 2.590 26,738 +0.07(+2.78%)
Oct 05, 2005 2.520 2.580 2.480 2.520 29,100 -0.01(-0.40%)
Oct 04, 2005 2.530 2.530 2.530 2.530 1,200 -0.07(-2.69%)
Oct 03, 2005 2.670 2.680 2.590 2.600 15,651 +0.01(+0.39%)
Sep 30, 2005 2.580 2.630 2.550 2.590 2,700 -0.08(-3.00%)
Sep 29, 2005 2.560 2.670 2.550 2.670 19,140 +0.10(+3.89%)
Sep 28, 2005 2.500 2.570 2.500 2.570 6,100 +0.02(+0.78%)
Sep 27, 2005 2.500 2.560 2.500 2.550 51,397 +0.06(+2.41%)
Sep 26, 2005 2.500 2.625 2.470 2.490 92,575 +0.02(+0.81%)
Sep 23, 2005 2.470 2.550 2.470 2.470 26,450 -0.06(-2.37%)
Sep 22, 2005 2.500 2.559 2.500 2.530 3,996 +0.02(+0.80%)
Sep 21, 2005 2.470 2.590 2.470 2.510 25,030 -0.09(-3.46%)
Sep 20, 2005 2.650 2.730 2.500 2.600 93,607 -0.04(-1.52%)
Sep 19, 2005 2.700 2.700 2.570 2.640 46,786 -0.07(-2.58%)
Sep 16, 2005 2.710 2.710 2.660 2.710 16,850 +0.04(+1.50%)
Sep 15, 2005 2.730 2.853 2.660 2.670 5,030 -0.05(-1.84%)
Sep 14, 2005 2.630 2.840 2.630 2.720 42,900 +0.10(+3.82%)
Sep 13, 2005 2.651 2.660 2.600 2.620 13,725 -0.04(-1.50%)
Sep 12, 2005 2.770 2.770 2.600 2.660 33,706 -0.04(-1.48%)
Sep 09, 2005 2.760 2.800 2.695 2.700 50,675 -0.15(-5.20%)
Sep 08, 2005 2.750 2.890 2.730 2.848 28,125 +0.12(+4.32%)
Sep 07, 2005 2.837 2.930 2.730 2.730 12,330 -0.22(-7.46%)
Sep 06, 2005 2.810 2.990 2.800 2.950 24,185 +0.04(+1.37%)
Sep 02, 2005 3.000 3.000 2.800 2.910 9,300 -0.07(-2.35%)
Sep 01, 2005 2.900 2.980 2.820 2.980 4,801 +0.02(+0.68%)
Aug 31, 2005 2.900 2.960 2.760 2.960 4,400 +0.00(+0.00%)
Aug 30, 2005 2.990 3.000 2.750 2.960 22,183 -0.01(-0.34%)
Aug 29, 2005 2.980 2.980 2.970 2.970 2,200 +0.01(+0.34%)
Aug 26, 2005 2.960 2.990 2.820 2.960 9,460 +0.11(+3.86%)
Aug 25, 2005 3.000 3.000 2.850 2.850 3,561 -0.07(-2.40%)
Aug 24, 2005 2.931 2.980 2.880 2.920 6,580 -0.03(-1.02%)
Aug 23, 2005 3.177 3.177 2.867 2.950 23,125 -0.11(-3.59%)
Aug 22, 2005 3.310 3.420 3.030 3.060 87,288 -0.07(-2.24%)
Aug 19, 2005 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Aug 18, 2005 3.060 3.200 3.010 3.130 9,010 -0.01(-0.32%)
Aug 17, 2005 3.200 3.200 3.080 3.140 43,882 +0.04(+1.29%)
Aug 16, 2005 3.220 3.230 3.100 3.100 11,440 -0.12(-3.73%)
Aug 15, 2005 3.230 3.240 3.220 3.220 2,300 -0.09(-2.72%)
Aug 12, 2005 3.200 3.320 3.180 3.310 2,404 +0.00(+0.00%)
Aug 11, 2005 3.300 3.310 3.210 3.310 3,950 +0.00(+0.00%)
Aug 10, 2005 3.300 3.390 3.300 3.310 38,600 +0.04(+1.22%)
Aug 09, 2005 3.260 3.360 3.260 3.270 9,300 +0.08(+2.51%)
Aug 08, 2005 3.270 3.400 3.100 3.190 32,650 -0.17(-5.06%)
Aug 05, 2005 3.350 3.450 3.350 3.360 4,112 -0.04(-1.18%)
Aug 04, 2005 3.250 3.440 3.250 3.400 9,695 -0.08(-2.30%)
Aug 03, 2005 3.500 3.500 3.444 3.480 8,350 +0.01(+0.29%)
Aug 02, 2005 3.480 3.500 3.420 3.470 48,705 +0.01(+0.29%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.