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 (%)
Apr 29, 2011 1.220 1.260 1.220 1.260 330,200 +0.03(+2.44%)
Apr 28, 2011 1.220 1.230 1.220 1.230 11,400 +0.01(+0.82%)
Apr 27, 2011 1.230 1.230 1.210 1.220 1,880 -0.01(-0.82%)
Apr 26, 2011 1.240 1.240 1.230 1.230 200 -0.01(-0.80%)
Apr 25, 2011 1.220 1.240 1.220 1.240 7,900 +0.00(+0.00%)
Apr 21, 2011 1.240 1.240 1.100 1.240 7,646 -0.00(-0.01%)
Apr 20, 2011 1.230 1.250 1.230 1.240 6,699 -0.01(-0.79%)
Apr 19, 2011 1.220 1.250 1.100 1.250 8,750 +0.03(+2.46%)
Apr 18, 2011 1.240 1.240 1.220 1.220 1,800 -0.02(-1.61%)
Apr 15, 2011 1.250 1.250 1.240 1.240 3,400 -0.01(-0.80%)
Apr 14, 2011 1.250 1.250 1.240 1.250 4,000 +0.00(+0.00%)
Apr 13, 2011 1.270 1.280 1.250 1.250 3,000 +0.01(+0.81%)
Apr 12, 2011 1.240 1.240 1.220 1.240 2,500 +0.00(+0.00%)
Apr 11, 2011 1.240 1.240 1.240 1.240 300 +0.02(+2.00%)
Apr 08, 2011 1.280 1.280 1.216 1.216 1,400 -0.05(-4.28%)
Apr 07, 2011 1.240 1.280 1.235 1.270 15,216 +0.00(+0.00%)
Apr 06, 2011 1.200 1.270 1.190 1.270 25,749 +0.01(+0.79%)
Apr 05, 2011 1.260 1.260 1.220 1.260 2,600 +0.01(+0.80%)
Apr 01, 2011 1.250 1.250 1.250 1.250 0 -0.02(-1.57%)
Mar 31, 2011 1.240 1.270 1.240 1.270 9,545 +0.04(+3.25%)
Mar 30, 2011 1.250 1.250 1.200 1.230 6,100 -0.02(-1.59%)
Mar 29, 2011 1.280 1.280 1.240 1.250 16,200 -0.03(-2.35%)
Mar 28, 2011 1.280 1.280 1.280 1.280 1,800 +0.03(+2.39%)
Mar 25, 2011 1.280 1.280 1.230 1.250 2,947 +0.00(+0.00%)
Mar 24, 2011 1.300 1.300 1.250 1.250 9,267 -0.04(-3.09%)
Mar 23, 2011 1.270 1.300 1.261 1.290 4,897 +0.02(+1.57%)
Mar 22, 2011 1.300 1.300 1.250 1.270 8,400 -0.03(-2.30%)
Mar 21, 2011 1.250 1.300 1.250 1.300 4,847 +0.04(+3.17%)
Mar 18, 2011 1.220 1.270 1.170 1.260 14,351 +0.07(+5.88%)
Mar 17, 2011 1.300 1.300 1.190 1.190 8,187 -0.06(-4.80%)
Mar 16, 2011 1.200 1.250 1.170 1.250 22,108 +0.00(+0.00%)
Mar 15, 2011 1.190 1.260 1.190 1.250 37,200 +0.06(+5.05%)
Mar 14, 2011 1.200 1.210 1.120 1.190 140,720 +0.04(+3.47%)
Mar 11, 2011 1.170 1.190 1.140 1.150 10,384 -0.04(-3.26%)
Mar 10, 2011 1.220 1.250 1.150 1.189 55,792 -0.06(-4.90%)
Mar 09, 2011 1.150 1.470 1.138 1.250 1,070,877 +0.10(+8.69%)
Mar 08, 2011 1.150 1.170 1.150 1.150 21,747 +0.01(+0.89%)
Mar 07, 2011 1.170 1.170 1.030 1.140 41,595 +0.00(+0.00%)
Mar 04, 2011 1.070 1.160 1.070 1.140 3,200 -0.01(-0.88%)
Mar 03, 2011 1.110 1.160 1.070 1.150 19,420 +0.04(+3.61%)
Mar 02, 2011 1.090 1.300 0.7559 1.110 84,496 -0.08(-6.71%)
Mar 01, 2011 1.140 1.200 1.140 1.190 7,078 +0.01(+0.84%)
Feb 28, 2011 1.190 1.200 1.130 1.180 20,800 -0.02(-1.67%)
Feb 25, 2011 1.190 1.228 1.140 1.200 5,977 +0.01(+0.84%)
Feb 24, 2011 1.220 1.220 1.180 1.190 4,630 +0.00(+0.00%)
Feb 23, 2011 1.200 1.200 1.190 1.190 1,240 -0.05(-4.03%)
Feb 22, 2011 1.240 1.240 1.240 1.240 5,340 +0.00(+0.00%)
Feb 18, 2011 1.160 1.240 1.160 1.240 16,700 +0.03(+2.48%)
Feb 17, 2011 1.220 1.220 1.200 1.210 9,800 -0.01(-0.81%)
Feb 16, 2011 1.180 1.250 1.180 1.220 24,101 +0.03(+2.51%)
Feb 15, 2011 1.180 1.200 1.180 1.190 7,100 +0.04(+3.48%)
Feb 14, 2011 1.150 1.150 1.150 1.150 5,600 -0.01(-0.86%)
Feb 10, 2011 1.250 1.160 1.160 1.160 17,000 -0.01(-0.85%)
Feb 09, 2011 1.120 1.170 1.120 1.170 1,300 +0.01(+0.87%)
Feb 07, 2011 1.130 1.160 1.160 1.160 8,300 +0.02(+1.75%)
Feb 04, 2011 1.100 1.140 1.080 1.140 17,833 +0.00(+0.00%)
Feb 03, 2011 1.140 1.140 1.140 1.140 1,500 +0.01(+0.88%)
Feb 02, 2011 1.120 1.130 1.100 1.130 27,748 -0.02(-1.74%)
Feb 01, 2011 1.120 1.150 1.120 1.150 19,800 +0.00(+0.00%)
Jan 31, 2011 1.120 1.150 1.120 1.150 3,769 +0.00(+0.01%)
Jan 28, 2011 1.158 1.160 1.130 1.150 13,590 -0.01(-0.88%)
Jan 27, 2011 1.170 1.170 1.150 1.160 3,900 +0.00(+0.01%)
Jan 26, 2011 1.160 1.160 1.160 1.160 4,000 +0.00(+0.00%)
Jan 25, 2011 1.140 1.170 1.140 1.160 5,400 +0.01(+0.87%)
Jan 24, 2011 1.150 1.160 1.120 1.150 9,000 +0.00(+0.00%)
Jan 21, 2011 1.150 1.200 1.150 1.150 3,100 +0.01(+0.88%)
Jan 20, 2011 1.210 1.210 1.140 1.140 21,800 -0.08(-6.86%)
Jan 19, 2011 1.220 1.230 1.200 1.224 12,845 +0.00(+0.33%)
Jan 14, 2011 1.220 1.220 1.220 1.220 20,700 +0.02(+1.67%)
Jan 13, 2011 1.210 1.230 1.200 1.200 3,067 +0.00(+0.00%)
Jan 12, 2011 1.230 1.230 1.200 1.200 4,300 -0.02(-1.64%)
Jan 10, 2011 1.180 1.220 1.220 1.220 12,000 +0.06(+5.17%)
Jan 07, 2011 1.200 1.200 1.150 1.160 19,202 -0.02(-1.69%)
Jan 06, 2011 1.170 1.230 1.150 1.180 43,548 -0.03(-2.48%)
Jan 05, 2011 1.220 1.220 1.210 1.210 6,300 -0.01(-0.82%)
Jan 04, 2011 1.200 1.230 1.190 1.220 3,300 +0.03(+2.52%)
Jan 03, 2011 1.150 1.210 1.140 1.190 15,928 +0.04(+3.49%)
Dec 31, 2010 1.210 1.210 1.120 1.150 79,421 -0.05(-4.18%)
Dec 30, 2010 1.210 1.230 1.190 1.200 85,940 +0.00(+0.00%)
Dec 29, 2010 1.210 1.290 1.200 1.200 7,124 -0.03(-2.44%)
Dec 28, 2010 1.260 1.280 1.210 1.230 8,460 -0.02(-1.60%)
Dec 27, 2010 1.290 1.300 1.240 1.250 11,273 -0.02(-1.57%)
Dec 23, 2010 1.190 1.270 1.190 1.270 20,658 +0.05(+4.10%)
Dec 22, 2010 1.250 1.290 1.220 1.220 10,769 -0.03(-2.41%)
Dec 21, 2010 1.270 1.290 1.250 1.250 95,896 +0.00(+0.01%)
Dec 20, 2010 1.340 1.340 1.250 1.250 19,900 +0.01(+0.81%)
Dec 17, 2010 1.250 1.250 1.240 1.240 11,060 +0.00(+0.00%)
Dec 16, 2010 1.260 1.260 1.210 1.240 12,231 +0.00(+0.00%)
Dec 15, 2010 1.290 1.300 1.240 1.240 28,920 -0.05(-3.88%)
Dec 14, 2010 1.320 1.370 1.260 1.290 50,752 +0.01(+0.78%)
Dec 13, 2010 1.280 1.330 1.280 1.280 45,338 +0.01(+0.79%)
Dec 10, 2010 1.200 1.300 1.190 1.270 54,531 +0.03(+2.42%)
Dec 09, 2010 1.190 1.240 1.190 1.240 3,900 +0.03(+2.14%)
Dec 08, 2010 1.220 1.220 1.180 1.214 8,100 +0.02(+2.02%)
Dec 07, 2010 1.190 1.250 1.150 1.190 16,248 -0.01(-0.83%)
Dec 06, 2010 1.300 1.300 1.160 1.200 33,357 -0.05(-4.00%)
Dec 03, 2010 1.250 1.290 1.250 1.250 12,870 +0.04(+3.31%)
Dec 02, 2010 1.260 1.290 1.210 1.210 27,063 -0.04(-3.20%)
Dec 01, 2010 1.220 1.290 1.220 1.250 60,181 +0.01(+0.81%)
Nov 30, 2010 1.210 1.250 1.160 1.240 21,308 +0.02(+1.64%)
Nov 29, 2010 1.200 1.220 1.150 1.220 21,035 +0.02(+1.67%)
Nov 26, 2010 1.270 1.270 1.150 1.200 43,978 -0.06(-4.76%)
Nov 24, 2010 1.200 1.260 1.260 1.260 232,492 +0.13(+11.50%)
Nov 22, 2010 1.130 1.130 1.130 1.130 0 -0.06(-5.04%)
Nov 19, 2010 1.150 1.190 1.110 1.190 2,250 +0.01(+0.85%)
Nov 18, 2010 1.100 1.180 1.100 1.180 15,701 +0.08(+7.28%)
Nov 17, 2010 1.110 1.150 1.040 1.100 16,244 -0.01(-0.91%)
Nov 16, 2010 1.200 1.200 1.070 1.110 37,435 -0.09(-7.50%)
Nov 15, 2010 1.200 1.200 1.128 1.200 16,602 +0.02(+1.69%)
Nov 12, 2010 1.200 1.200 1.110 1.180 10,500 +0.00(+0.00%)
Nov 11, 2010 1.090 1.200 1.070 1.180 35,674 +0.10(+9.25%)
Nov 10, 2010 1.060 1.080 1.020 1.080 24,567 +0.05(+4.86%)
Nov 09, 2010 1.000 1.080 1.000 1.030 1,500 +0.00(+0.00%)
Nov 08, 2010 1.030 1.030 1.000 1.030 8,100 +0.00(+0.00%)
Nov 05, 2010 1.030 1.080 0.9735 1.030 3,100 -0.02(-1.90%)
Nov 04, 2010 1.020 1.070 0.9712 1.050 24,095 +0.01(+0.96%)
Nov 03, 2010 1.050 1.050 0.9436 1.040 49,347 -0.01(-0.95%)
Nov 02, 2010 1.000 1.050 0.9405 1.050 37,869 +0.07(+7.14%)
Nov 01, 2010 1.000 1.050 0.8900 0.9800 15,818 +0.06(+6.52%)
Oct 29, 2010 0.9100 0.9800 0.9000 0.9200 27,627 +0.01(+1.10%)
Oct 28, 2010 0.9100 0.9100 0.9100 0.9100 2,600 +0.00(+0.00%)
Oct 27, 2010 0.9000 0.9100 0.9000 0.9100 4,100 +0.03(+3.40%)
Oct 25, 2010 0.8900 0.8900 0.8800 0.8801 5,750 -0.04(-4.34%)
Oct 22, 2010 0.9200 0.9200 0.9199 0.9200 6,000 +0.00(+0.00%)
Oct 20, 2010 0.8900 0.9200 0.9200 0.9200 2,500 +0.00(+0.00%)
Oct 19, 2010 0.9200 0.9200 0.9200 0.9200 100 +0.04(+4.55%)
Oct 18, 2010 0.8800 0.8800 0.8800 0.8800 4,998 +0.00(+0.00%)
Oct 15, 2010 0.9200 0.9200 0.8800 0.8800 500 -0.04(-4.35%)
Oct 13, 2010 0.9000 0.9200 0.9200 0.9200 3,500 +0.04(+4.07%)
Oct 12, 2010 0.8500 0.8840 0.8405 0.8840 7,120 +0.02(+2.79%)
Oct 11, 2010 0.8401 0.8900 0.8400 0.8600 1,900 -0.03(-3.37%)
Oct 07, 2010 0.8300 0.8900 0.8900 0.8900 400 +0.06(+7.23%)
Oct 06, 2010 0.9000 0.9000 0.8200 0.8300 1,200 -0.07(-7.78%)
Oct 04, 2010 0.8600 0.9000 0.9000 0.9000 3,100 +0.02(+2.28%)
Sep 30, 2010 0.8200 0.8799 0.8799 0.8799 5,700 +0.04(+4.76%)
Sep 29, 2010 0.9000 0.9000 0.7600 0.8399 16,000 -0.04(-4.56%)
Sep 28, 2010 0.9000 0.9000 0.7800 0.8800 2,195 -0.07(-7.02%)
Sep 27, 2010 0.9100 0.9464 0.9000 0.9464 10,330 +0.04(+4.00%)
Sep 24, 2010 0.9100 0.9500 0.9100 0.9100 5,650 -0.01(-1.09%)
Sep 23, 2010 0.8900 0.9256 0.8900 0.9200 3,000 +0.02(+2.22%)
Sep 22, 2010 0.9000 0.9000 0.8600 0.9000 28,000 +0.00(+0.00%)
Sep 21, 2010 0.8800 0.9000 0.8800 0.9000 450 -0.04(-3.85%)
Sep 20, 2010 0.8701 0.9360 0.8700 0.9360 2,700 +0.07(+7.59%)
Sep 17, 2010 0.9800 1.010 0.8662 0.8700 21,136 -0.01(-1.14%)
Sep 15, 2010 0.8400 0.9400 0.8400 0.8800 107,999 -0.02(-2.22%)
Sep 14, 2010 0.8000 0.9360 0.8000 0.9000 28,515 -0.10(-10.00%)
Sep 13, 2010 0.7500 1.000 0.7500 1.000 96,061 +0.18(+21.95%)
Sep 09, 2010 0.8500 0.8200 0.8200 0.8200 5,000 +0.07(+9.33%)
Sep 08, 2010 0.7601 0.7601 0.7500 0.7500 1,100 -0.10(-11.76%)
Sep 02, 2010 0.8500 0.8500 0.8500 0.8500 100 -0.03(-3.41%)
Aug 31, 2010 0.8800 0.8800 0.8800 0.8800 100 +0.04(+4.76%)
Aug 30, 2010 0.7200 0.8400 0.7200 0.8400 400 -0.06(-6.67%)
Aug 27, 2010 0.9100 0.9100 0.9000 0.9000 500 -0.01(-1.10%)
Aug 26, 2010 0.8800 0.9400 0.6300 0.9100 11,667 +0.05(+5.81%)
Aug 25, 2010 0.9100 0.9100 0.8600 0.8600 200 -0.08(-8.51%)
Aug 24, 2010 0.9400 0.9400 0.9400 0.9400 100 +0.05(+5.62%)
Aug 23, 2010 0.7104 0.9400 0.7104 0.8900 16,500 +0.09(+11.25%)
Aug 19, 2010 0.7500 0.8000 0.8000 0.8000 500 -0.04(-4.76%)
Aug 18, 2010 0.9000 0.9000 0.8400 0.8400 1,645 -0.05(-5.62%)
Aug 17, 2010 0.9000 0.9000 0.8800 0.8900 1,355 +0.11(+14.10%)
Aug 16, 2010 0.7100 0.8900 0.7100 0.7800 1,550 -0.12(-13.81%)
Aug 11, 2010 0.8100 0.9050 0.9050 0.9050 5,900 -0.03(-3.72%)
Aug 09, 2010 0.9000 0.9400 0.9400 0.9400 2,500 +0.00(+0.00%)
Aug 06, 2010 0.7900 0.9400 0.7900 0.9400 1,700 -0.01(-1.05%)
Aug 05, 2010 0.9500 0.9500 0.9500 0.9500 2,147 +0.02(+2.15%)
Aug 03, 2010 0.9300 0.9300 0.9300 0.9300 10,300 +0.01(+1.09%)
Aug 02, 2010 0.9000 0.9200 0.9000 0.9200 6,250 +0.05(+5.75%)
Jul 30, 2010 0.8200 0.8900 0.8100 0.8700 6,200 +0.00(+0.00%)
Jul 29, 2010 0.8700 0.8700 0.8700 0.8700 100 -0.01(-1.14%)
Jul 26, 2010 0.8900 0.8800 0.8800 0.8800 23,400 +0.03(+3.53%)
Jul 23, 2010 0.8100 0.8900 0.8100 0.8500 17,100 +0.03(+3.66%)
Jul 21, 2010 0.8000 0.8200 0.8200 0.8200 1,100 -0.01(-1.20%)
Jul 20, 2010 0.8300 0.8300 0.8300 0.8300 100 -0.02(-2.35%)
Jul 16, 2010 0.8500 0.8500 0.8500 0.8500 800 -0.04(-4.33%)
Jul 14, 2010 0.8885 0.8885 0.8885 0.8885 0 +0.03(+3.31%)
Jul 13, 2010 0.8200 0.8700 0.8200 0.8600 1,000 -0.01(-1.15%)
Jul 09, 2010 0.8700 0.8700 0.8700 0.8700 100 -0.02(-2.25%)
Jul 07, 2010 0.8400 0.8900 0.8900 0.8900 1,000 +0.00(+0.00%)
Jul 06, 2010 0.8900 0.8900 0.7200 0.8900 3,500 +0.00(+0.00%)
Jul 02, 2010 0.8900 0.8900 0.8900 0.8900 100 +0.08(+9.86%)
Jul 01, 2010 0.8100 0.8101 0.8100 0.8101 700 -0.08(-9.49%)
Jun 30, 2010 0.8900 0.8950 0.8900 0.8950 1,100 +0.02(+1.70%)
Jun 28, 2010 0.8100 0.8800 0.8800 0.8800 4,700 +0.00(+0.01%)
Jun 25, 2010 0.8200 0.8799 0.8200 0.8799 300 -0.01(-1.13%)
Jun 23, 2010 0.9000 0.8900 0.8900 0.8900 500 -0.06(-6.32%)
Jun 17, 2010 0.9500 0.9500 0.9500 0.9500 300 -0.01(-1.04%)
Jun 16, 2010 1.040 1.040 0.9600 0.9600 6,800 +0.14(+17.07%)
Jun 15, 2010 0.8199 0.8200 0.8199 0.8200 1,700 +0.00(+0.00%)
Jun 14, 2010 0.7401 0.8200 0.7395 0.8200 10,300 +0.02(+2.50%)
Jun 11, 2010 0.7425 0.8000 0.7425 0.8000 4,400 -0.01(-1.23%)
Jun 10, 2010 0.7900 0.8100 0.7900 0.8100 11,200 +0.02(+2.53%)
Jun 09, 2010 0.7900 0.7900 0.7900 0.7900 4,000 +0.02(+3.13%)
Jun 08, 2010 0.7400 0.7660 0.7400 0.7660 1,200 -0.06(-7.71%)
Jun 07, 2010 0.7280 0.8500 0.7280 0.8300 20,205 +0.07(+9.21%)
Jun 04, 2010 0.8800 0.8800 0.7600 0.7600 1,700 -0.13(-14.61%)
Jun 03, 2010 0.8900 0.8900 0.8800 0.8900 2,302 +0.01(+1.14%)
Jun 01, 2010 0.8800 0.8800 0.8800 0.8800 300 -0.02(-2.22%)
May 28, 2010 0.9300 0.9400 0.7800 0.9000 5,947 -0.03(-3.23%)
May 27, 2010 0.9400 1.020 0.9300 0.9300 3,500 -0.01(-1.06%)
May 26, 2010 0.8000 1.040 0.8000 0.9400 42,462 +0.15(+18.99%)
May 25, 2010 0.8000 0.8000 0.7900 0.7900 787 -0.01(-1.25%)
May 24, 2010 0.7900 0.8000 0.7900 0.8000 2,710 +0.00(+0.00%)
May 21, 2010 0.8000 0.8400 0.8000 0.8000 14,892 +0.00(+0.00%)
May 20, 2010 0.8000 0.8500 0.6500 0.8000 16,510 -0.12(-13.04%)
May 18, 2010 0.7200 0.9200 0.9200 0.9200 3,900 +0.07(+8.24%)
May 13, 2010 0.8400 0.8500 0.8500 0.8500 12,500 +0.01(+1.18%)
May 12, 2010 0.8900 0.8900 0.8000 0.8401 9,798 -0.08(-8.68%)
May 11, 2010 0.8200 0.9200 0.8200 0.9200 300 -0.02(-2.64%)
May 10, 2010 0.8900 0.9700 0.8900 0.9449 5,003 +0.05(+6.17%)
May 07, 2010 0.7301 0.9000 0.7301 0.8900 19,100 -0.01(-1.11%)
May 06, 2010 0.8501 0.9100 0.8400 0.9000 5,400 -0.01(-1.10%)
May 05, 2010 0.8500 0.9100 0.8500 0.9100 3,400 +0.00(+0.00%)
May 04, 2010 0.8800 0.9100 0.8000 0.9100 39,032 -0.01(-1.09%)
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.