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 (%)
Sep 30, 2004 2.890 3.230 2.640 3.230 27,000 +0.21(+6.95%)
Sep 29, 2004 2.820 3.140 2.800 3.020 28,800 +0.22(+7.86%)
Sep 28, 2004 2.550 2.890 2.550 2.800 10,900 +0.25(+9.80%)
Sep 27, 2004 2.540 2.600 2.540 2.550 11,400 -0.08(-3.04%)
Sep 24, 2004 2.560 2.630 2.540 2.630 12,200 +0.08(+3.10%)
Sep 23, 2004 2.600 2.600 2.540 2.551 4,600 +0.00(+0.04%)
Sep 22, 2004 2.550 2.550 2.550 2.550 1,000 +0.00(+0.00%)
Sep 21, 2004 2.510 2.550 2.500 2.550 2,500 -0.02(-0.78%)
Sep 20, 2004 2.580 2.580 2.560 2.570 3,100 -0.02(-0.77%)
Sep 17, 2004 2.590 2.590 2.560 2.590 800 +0.02(+0.78%)
Sep 16, 2004 2.610 2.610 2.540 2.570 15,000 -0.03(-1.15%)
Sep 15, 2004 2.640 2.640 2.600 2.600 800 +0.00(+0.00%)
Sep 14, 2004 2.574 2.620 2.550 2.600 10,600 -0.02(-0.76%)
Sep 13, 2004 2.650 2.670 2.620 2.620 2,500 -0.03(-1.13%)
Sep 10, 2004 2.500 2.680 2.500 2.650 9,600 +0.03(+1.11%)
Sep 09, 2004 2.570 2.640 2.560 2.621 5,300 +0.08(+3.19%)
Sep 08, 2004 2.630 2.660 2.540 2.540 2,200 -0.06(-2.31%)
Sep 07, 2004 2.500 2.669 2.500 2.600 25,500 -0.03(-1.14%)
Sep 03, 2004 2.629 2.630 2.600 2.630 7,000 -0.04(-1.50%)
Sep 02, 2004 2.800 2.900 2.640 2.670 7,900 -0.01(-0.37%)
Sep 01, 2004 2.660 2.750 2.540 2.680 24,500 +0.02(+0.75%)
Aug 31, 2004 2.350 2.680 2.350 2.660 16,600 +0.36(+15.65%)
Aug 30, 2004 2.310 2.310 2.300 2.300 2,000 -0.10(-4.17%)
Aug 27, 2004 2.390 2.450 2.230 2.400 7,700 +0.08(+3.45%)
Aug 26, 2004 2.320 2.380 2.260 2.320 7,200 -0.04(-1.69%)
Aug 25, 2004 2.370 2.400 2.350 2.360 8,300 -0.01(-0.42%)
Aug 24, 2004 2.350 2.400 2.350 2.370 10,500 +0.03(+1.28%)
Aug 23, 2004 2.300 2.350 2.300 2.340 5,150 +0.00(+0.00%)
Aug 20, 2004 2.330 2.340 2.300 2.340 1,700 +0.03(+1.34%)
Aug 19, 2004 2.340 2.400 2.200 2.309 9,800 +0.04(+1.72%)
Aug 18, 2004 2.200 2.310 2.200 2.270 32,800 +0.14(+6.57%)
Aug 17, 2004 2.100 2.312 2.100 2.130 61,200 -0.11(-4.91%)
Aug 16, 2004 2.650 2.650 2.150 2.240 114,100 -0.41(-15.47%)
Aug 13, 2004 2.800 2.800 2.650 2.650 12,400 +0.02(+0.76%)
Aug 12, 2004 2.660 2.710 2.620 2.630 22,000 -0.01(-0.38%)
Aug 11, 2004 2.610 2.680 2.610 2.640 7,400 +0.02(+0.96%)
Aug 10, 2004 2.664 2.664 2.615 2.615 1,700 -0.04(-1.69%)
Aug 09, 2004 2.600 2.800 2.600 2.660 11,300 +0.06(+2.31%)
Aug 06, 2004 2.600 2.850 2.600 2.600 24,700 -0.24(-8.45%)
Aug 05, 2004 2.730 2.880 2.710 2.840 9,200 -0.05(-1.73%)
Aug 04, 2004 2.820 2.890 2.780 2.890 4,100 +0.10(+3.58%)
Aug 03, 2004 2.650 2.880 2.650 2.790 21,600 +0.14(+5.28%)
Aug 02, 2004 2.600 2.790 2.600 2.650 4,600 -0.06(-2.21%)
Jul 30, 2004 2.720 2.760 2.620 2.710 10,700 -0.02(-0.73%)
Jul 29, 2004 2.750 2.780 2.730 2.730 3,700 +0.00(+0.00%)
Jul 28, 2004 2.660 2.740 2.660 2.730 13,300 -0.12(-4.21%)
Jul 27, 2004 2.720 2.890 2.710 2.850 8,300 +0.11(+4.01%)
Jul 26, 2004 2.800 2.920 2.650 2.740 18,100 -0.06(-2.14%)
Jul 23, 2004 2.870 2.930 2.800 2.800 15,700 -0.01(-0.36%)
Jul 22, 2004 2.870 2.960 2.770 2.810 43,100 -0.01(-0.35%)
Jul 21, 2004 2.920 2.950 2.800 2.820 20,100 -0.08(-2.76%)
Jul 20, 2004 2.940 2.950 2.900 2.900 5,000 +0.00(+0.00%)
Jul 19, 2004 2.960 2.970 2.850 2.900 32,800 -0.11(-3.65%)
Jul 16, 2004 3.010 3.060 2.980 3.010 27,800 -0.12(-3.80%)
Jul 15, 2004 3.170 3.190 3.000 3.129 9,500 -0.11(-3.43%)
Jul 14, 2004 3.100 3.240 3.000 3.240 24,800 +0.09(+2.86%)
Jul 13, 2004 3.250 3.310 3.150 3.150 25,800 -0.13(-3.96%)
Jul 12, 2004 3.300 3.340 3.250 3.280 39,000 -0.06(-1.80%)
Jul 09, 2004 3.280 3.360 3.270 3.340 17,400 +0.02(+0.60%)
Jul 08, 2004 3.340 3.360 3.250 3.320 18,500 -0.05(-1.48%)
Jul 07, 2004 3.400 3.410 3.310 3.370 14,300 +0.02(+0.60%)
Jul 06, 2004 3.410 3.530 3.350 3.350 14,100 -0.05(-1.47%)
Jul 02, 2004 3.500 3.500 3.400 3.400 11,600 -0.11(-3.13%)
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.