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 (%)
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%)
Aug 01, 2005 3.320 3.490 3.210 3.460 34,347 +0.16(+4.85%)
Jul 29, 2005 3.300 3.300 3.210 3.300 19,792 +0.00(+0.00%)
Jul 28, 2005 3.300 3.300 3.170 3.300 12,000 +0.06(+1.85%)
Jul 27, 2005 3.190 3.300 3.180 3.240 7,766 +0.08(+2.53%)
Jul 26, 2005 3.160 3.160 3.120 3.160 3,804 -0.03(-0.94%)
Jul 25, 2005 3.160 3.190 3.120 3.190 19,270 +0.02(+0.63%)
Jul 22, 2005 3.160 3.200 3.000 3.170 23,100 -0.02(-0.63%)
Jul 21, 2005 3.210 3.290 3.150 3.190 20,500 -0.09(-2.74%)
Jul 20, 2005 3.300 3.300 3.120 3.280 70,342 -0.01(-0.30%)
Jul 19, 2005 3.300 3.320 3.150 3.290 20,650 +0.00(+0.00%)
Jul 18, 2005 3.590 3.590 3.200 3.290 49,702 -0.05(-1.50%)
Jul 15, 2005 3.010 3.480 3.010 3.340 161,851 +0.37(+12.46%)
Jul 14, 2005 2.800 3.140 2.800 2.970 269,970 +0.12(+4.21%)
Jul 13, 2005 2.800 2.990 2.760 2.850 32,050 +0.07(+2.52%)
Jul 12, 2005 2.990 3.000 2.650 2.780 76,614 +0.00(+0.00%)
Jul 11, 2005 2.740 2.790 2.680 2.780 35,900 +0.04(+1.46%)
Jul 08, 2005 2.710 2.750 2.710 2.740 2,900 +0.04(+1.48%)
Jul 07, 2005 2.710 2.770 2.700 2.700 17,892 -0.07(-2.53%)
Jul 06, 2005 2.710 2.790 2.710 2.770 7,490 -0.01(-0.36%)
Jul 05, 2005 2.710 2.820 2.710 2.780 3,100 -0.03(-1.07%)
Jul 01, 2005 2.830 2.830 2.800 2.810 2,000 -0.08(-2.77%)
Jun 30, 2005 2.670 2.960 2.670 2.890 14,000 +0.11(+3.96%)
Jun 29, 2005 2.790 2.870 2.770 2.780 5,735 -0.02(-0.71%)
Jun 28, 2005 2.790 2.890 2.770 2.800 19,011 +0.01(+0.36%)
Jun 27, 2005 2.770 2.800 2.720 2.790 15,462 +0.02(+0.72%)
Jun 24, 2005 2.810 2.900 2.760 2.770 16,895 +0.00(+0.00%)
Jun 23, 2005 2.820 2.820 2.680 2.770 12,314 -0.11(-3.82%)
Jun 22, 2005 2.750 2.880 2.750 2.880 18,400 -0.02(-0.69%)
Jun 21, 2005 2.840 2.920 2.720 2.900 37,872 +0.00(+0.00%)
Jun 20, 2005 2.910 2.930 2.800 2.900 65,150 -0.05(-1.69%)
Jun 17, 2005 2.950 2.950 2.860 2.950 4,195 +0.10(+3.51%)
Jun 16, 2005 2.890 2.950 2.840 2.850 18,155 -0.05(-1.72%)
Jun 15, 2005 2.940 2.940 2.850 2.900 10,626 -0.05(-1.69%)
Jun 14, 2005 2.970 2.980 2.910 2.950 6,400 +0.02(+0.68%)
Jun 13, 2005 2.850 2.960 2.840 2.930 7,875 +0.06(+2.09%)
Jun 10, 2005 2.940 2.980 2.860 2.870 11,345 -0.08(-2.71%)
Jun 09, 2005 3.050 3.050 2.900 2.950 14,100 -0.03(-1.01%)
Jun 08, 2005 3.000 3.070 2.930 2.980 68,396 -0.11(-3.53%)
Jun 07, 2005 3.089 3.089 3.089 3.089 200 +0.06(+1.95%)
Jun 06, 2005 3.034 3.090 3.010 3.030 11,238 +0.01(+0.33%)
Jun 03, 2005 3.070 3.090 3.010 3.020 7,909 -0.09(-2.89%)
Jun 02, 2005 3.000 3.120 3.000 3.110 26,300 +0.10(+3.32%)
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.