Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

T S R Inc (NQ: TSRI )

13.35 +0.09 (+0.68%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 7, 2024 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 (%)
Jan 29, 2016 3.403 3.403 3.109 3.198 46,786 -0.20(-5.77%)
Jan 28, 2016 3.372 3.394 3.372 3.394 690 -0.13(-3.79%)
Jan 26, 2016 3.385 3.527 3.527 3.527 785 +0.16(+4.76%)
Jan 25, 2016 3.367 3.367 3.367 3.367 152 +0.00(+0.00%)
Jan 22, 2016 3.358 3.367 3.322 3.367 10,805 +0.03(+0.80%)
Jan 21, 2016 3.349 3.349 3.340 3.340 321 -0.20(-5.54%)
Jan 20, 2016 3.385 3.536 3.340 3.536 8,240 +0.15(+4.47%)
Jan 19, 2016 3.385 3.429 3.385 3.385 2,632 -0.05(-1.55%)
Jan 15, 2016 3.492 3.438 3.438 3.438 4,490 -0.13(-3.74%)
Jan 13, 2016 3.572 3.572 3.572 3.572 138 -0.17(-4.52%)
Jan 11, 2016 3.848 3.741 3.741 3.741 1 -0.12(-3.23%)
Jan 06, 2016 4.186 3.866 3.866 3.866 44 +0.02(+0.40%)
Jan 04, 2016 3.866 3.850 3.850 3.850 449 -0.31(-7.49%)
Dec 30, 2015 4.142 4.162 4.162 4.162 785 +0.30(+7.91%)
Dec 29, 2015 3.857 3.901 3.857 3.857 1,050 -0.09(-2.26%)
Dec 28, 2015 4.186 4.186 3.946 3.946 300 -0.32(-7.52%)
Dec 23, 2015 4.266 4.266 4.266 4.266 336 +0.19(+4.77%)
Dec 22, 2015 3.866 4.249 3.857 4.072 1,286 +0.01(+0.26%)
Dec 21, 2015 3.955 4.062 3.857 4.062 6,039 +0.00(+0.00%)
Dec 18, 2015 4.195 4.195 4.062 4.062 19,074 -0.12(-2.98%)
Dec 17, 2015 4.186 4.186 4.186 4.186 3,380 -0.01(-0.21%)
Dec 16, 2015 4.453 4.453 4.186 4.195 1,320 -0.01(-0.21%)
Dec 15, 2015 4.204 4.204 4.204 4.204 179 +0.02(+0.40%)
Dec 03, 2015 4.186 4.187 4.187 4.187 112 +0.05(+1.10%)
Dec 02, 2015 4.302 4.480 4.142 4.142 1,891 -0.16(-3.73%)
Dec 01, 2015 4.311 4.311 4.302 4.302 893 +0.00(+0.00%)
Nov 30, 2015 4.231 4.302 3.857 4.302 3,488 +0.24(+5.92%)
Nov 27, 2015 3.849 4.275 3.848 4.062 3,539 +0.06(+1.56%)
Nov 24, 2015 3.999 3.999 3.999 3.999 4,490 -0.01(-0.22%)
Nov 23, 2015 4.275 4.275 4.008 4.008 5,410 -0.23(-5.46%)
Nov 20, 2015 4.053 4.240 4.053 4.240 224 -0.03(-0.60%)
Nov 19, 2015 4.062 4.266 4.062 4.266 993 +0.42(+10.85%)
Nov 18, 2015 4.142 4.266 3.839 3.848 6,668 -0.29(-7.10%)
Nov 17, 2015 4.142 4.142 4.142 4.142 2,833 +0.10(+2.42%)
Nov 13, 2015 4.097 4.044 4.044 4.044 81 +0.09(+2.26%)
Nov 12, 2015 4.008 4.097 3.830 3.954 7,213 -0.05(-1.34%)
Nov 11, 2015 4.008 4.053 3.999 4.008 12,350 +0.26(+6.89%)
Nov 10, 2015 3.884 4.026 3.750 3.750 669 -0.33(-8.08%)
Nov 09, 2015 3.794 4.079 3.563 4.079 2,785 +0.26(+6.69%)
Nov 04, 2015 3.821 3.824 3.824 3.824 107 -0.02(-0.62%)
Nov 03, 2015 3.848 3.848 3.821 3.848 2,379 +0.01(+0.23%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.