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

Toshiba Corp (OP: TOSBF )

27.81 UNCHANGED
Last Price Updated: 9:30 AM EST, Dec 20, 2023 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 30, 2010 5.780 5.870 5.780 5.850 18,370 -0.10(-1.68%)
Apr 29, 2010 5.820 5.950 5.820 5.950 15,395 +0.11(+1.88%)
Apr 28, 2010 5.840 5.840 5.800 5.840 3,100 +0.11(+1.92%)
Apr 27, 2010 5.820 5.840 5.730 5.730 11,150 -0.02(-0.35%)
Apr 26, 2010 5.730 5.830 5.730 5.750 3,700 +0.10(+1.77%)
Apr 23, 2010 5.700 5.700 5.650 5.650 3,300 -0.05(-0.88%)
Apr 22, 2010 5.750 5.750 5.610 5.700 650 +0.02(+0.35%)
Apr 21, 2010 5.620 5.700 5.620 5.680 18,317 +0.21(+3.84%)
Apr 20, 2010 5.500 5.520 5.470 5.470 13,200 -0.03(-0.55%)
Apr 19, 2010 5.440 5.530 5.440 5.500 7,800 +0.07(+1.29%)
Apr 16, 2010 5.460 5.460 5.430 5.430 8,720 -0.04(-0.73%)
Apr 15, 2010 5.440 5.540 5.440 5.470 4,800 +0.08(+1.48%)
Apr 14, 2010 5.280 5.390 5.280 5.390 20,260 +0.04(+0.75%)
Apr 13, 2010 5.350 5.350 5.280 5.350 5,830 +0.05(+0.94%)
Apr 12, 2010 5.300 5.300 5.220 5.300 11,695 +0.07(+1.34%)
Apr 09, 2010 5.300 5.300 5.230 5.230 3,950 -0.07(-1.32%)
Apr 08, 2010 5.240 5.300 5.240 5.300 10,000 +0.08(+1.53%)
Apr 07, 2010 5.320 5.320 5.220 5.220 10,100 -0.08(-1.51%)
Apr 06, 2010 5.300 5.310 5.300 5.300 5,495 -0.11(-2.03%)
Apr 05, 2010 5.410 5.410 5.310 5.410 10,050 +0.16(+3.05%)
Apr 01, 2010 5.250 5.250 5.250 0 +0.10(+1.94%)
Mar 31, 2010 5.250 5.250 5.120 5.150 3,850 -0.15(-2.83%)
Mar 30, 2010 5.330 5.330 5.300 5.300 5,838 +0.00(+0.00%)
Mar 29, 2010 5.150 5.300 5.150 5.300 350 +0.15(+2.91%)
Mar 26, 2010 5.150 5.160 5.150 5.150 14,800 -0.05(-0.96%)
Mar 25, 2010 5.200 5.290 5.200 5.200 14,250 +0.00(+0.00%)
Mar 24, 2010 5.220 5.300 5.200 5.200 20,582 -0.02(-0.38%)
Mar 23, 2010 5.200 5.220 5.100 5.220 30,986 +0.32(+6.53%)
Mar 22, 2010 4.900 4.900 4.900 4.900 1,900 +0.04(+0.82%)
Mar 19, 2010 4.860 4.870 4.860 4.860 3,825 -0.05(-1.02%)
Mar 18, 2010 4.910 5.040 4.910 4.910 20,800 -0.03(-0.61%)
Mar 17, 2010 4.900 4.940 4.830 4.940 3,540 +0.12(+2.49%)
Mar 16, 2010 4.750 4.820 4.750 4.820 6,710 +0.02(+0.42%)
Mar 15, 2010 4.820 4.820 4.750 4.800 6,700 -0.02(-0.41%)
Mar 12, 2010 4.820 4.910 4.820 4.820 13,950 +0.00(+0.00%)
Mar 11, 2010 4.820 4.820 4.820 4.820 600 +0.00(+0.00%)
Mar 10, 2010 4.900 4.940 4.820 4.820 19,618 -0.11(-2.23%)
Mar 09, 2010 4.910 5.020 4.910 4.930 8,916 +0.02(+0.41%)
Mar 08, 2010 4.910 4.910 4.910 4.910 5,104 -0.09(-1.80%)
Mar 05, 2010 4.920 5.000 4.920 5.000 5,300 +0.10(+2.04%)
Mar 04, 2010 5.100 5.100 4.900 4.900 1,650 -0.20(-3.92%)
Mar 03, 2010 5.150 5.150 5.100 5.100 4,700 -0.07(-1.35%)
Mar 02, 2010 5.100 5.170 5.070 5.170 10,679 +0.11(+2.17%)
Mar 01, 2010 5.060 5.060 5.060 5.060 400 +0.01(+0.20%)
Feb 26, 2010 5.050 5.050 5.050 5.050 850 +0.09(+1.81%)
Feb 25, 2010 4.910 4.960 4.900 4.960 1,800 -0.08(-1.59%)
Feb 24, 2010 5.040 5.040 4.930 5.040 14,950 -0.01(-0.20%)
Feb 23, 2010 4.950 5.050 4.950 5.050 10,100 +0.00(+0.00%)
Feb 22, 2010 5.050 5.100 4.900 5.050 4,500 +0.10(+2.02%)
Feb 19, 2010 4.900 4.950 4.850 4.950 8,200 -0.15(-2.94%)
Feb 18, 2010 5.000 5.100 5.000 5.100 9,100 +0.05(+0.99%)
Feb 17, 2010 4.950 5.050 4.950 5.050 7,525 +0.30(+6.32%)
Feb 16, 2010 4.750 4.750 4.680 4.750 6,900 +0.00(+0.00%)
Feb 12, 2010 4.750 4.750 4.750 0 +0.10(+2.15%)
Feb 11, 2010 4.750 4.760 4.650 4.650 3,400 +0.00(+0.00%)
Feb 10, 2010 4.750 4.750 4.650 4.650 6,900 -0.05(-1.06%)
Feb 09, 2010 4.600 4.790 4.592 4.700 6,538,575 +0.05(+1.08%)
Feb 08, 2010 4.650 4.800 4.650 4.650 3,155 +0.00(+0.00%)
Feb 05, 2010 4.650 4.650 4.650 4.650 2,995 +0.00(+0.00%)
Feb 04, 2010 4.900 4.900 4.650 4.650 6,931 -0.40(-7.92%)
Feb 03, 2010 5.000 5.050 5.000 5.050 7,932 +0.00(+0.00%)
Feb 02, 2010 5.150 5.150 4.988 5.050 481,086 -0.25(-4.72%)
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.