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 31, 2020 3.925 3.925 3.850 3.869 1,000 +0.16(+4.29%)
Jan 30, 2020 3.710 3.710 3.710 33 +0.00(+0.00%)
Jan 29, 2020 3.710 3.710 3.710 2 +0.00(+0.00%)
Jan 28, 2020 3.710 3.710 3.710 2 +0.00(+0.00%)
Jan 27, 2020 3.710 3.710 3.710 97 +0.00(+0.00%)
Jan 24, 2020 3.710 3.710 3.710 72 +0.00(+0.00%)
Jan 23, 2020 3.750 3.760 3.710 3.710 535 -0.29(-7.25%)
Jan 22, 2020 4.000 4.000 4.000 4.000 151 +0.29(+7.82%)
Jan 21, 2020 3.710 3.710 3.710 11 +0.00(+0.00%)
Jan 17, 2020 3.990 3.990 3.710 3.710 500 +0.00(+0.00%)
Jan 16, 2020 3.850 3.880 3.500 3.710 9,647 -0.49(-11.67%)
Jan 15, 2020 4.200 4.200 4.200 7 +0.00(+0.00%)
Jan 14, 2020 4.194 4.206 4.194 4.200 1,784 +0.06(+1.45%)
Jan 13, 2020 4.140 4.140 4.140 4.140 280 -0.16(-3.63%)
Jan 10, 2020 4.100 4.470 4.100 4.296 1,400 +0.21(+5.03%)
Jan 09, 2020 3.900 6.620 3.890 4.090 183,902 +0.19(+4.88%)
Jan 08, 2020 3.259 4.750 3.259 3.900 19,393 +0.02(+0.52%)
Jan 07, 2020 3.880 3.880 3.880 38 +0.00(+0.00%)
Jan 06, 2020 3.900 3.900 3.880 1,126 -0.02(-0.51%)
Jan 03, 2020 3.950 3.950 3.900 3.900 200 -0.07(-1.76%)
Jan 02, 2020 3.600 3.970 3.600 3.970 3,704 +0.38(+10.65%)
Dec 31, 2019 3.520 3.588 3.520 3.588 300 +0.15(+4.23%)
Dec 30, 2019 3.810 3.819 3.442 3.442 1,671 -0.56(-13.94%)
Dec 27, 2019 2.760 4.300 2.760 4.000 9,700 +0.91(+29.45%)
Dec 26, 2019 3.090 3.090 3.090 3.090 176 -0.36(-10.52%)
Dec 24, 2019 3.453 3.453 3.453 83 +0.00(+0.00%)
Dec 23, 2019 3.500 3.740 3.011 3.453 1,739 -0.29(-7.67%)
Dec 20, 2019 3.730 3.740 3.660 3.740 3,700 +0.05(+1.36%)
Dec 19, 2019 3.720 3.720 3.660 3.690 5,050 -0.04(-1.08%)
Dec 18, 2019 3.360 3.730 3.130 3.730 10,575 +1.08(+41.00%)
Dec 17, 2019 2.640 2.645 2.640 2.645 400 -0.37(-12.20%)
Dec 16, 2019 2.970 3.013 2.970 3.013 1,010 -0.12(-3.98%)
Dec 13, 2019 3.360 3.360 3.020 3.138 1,300 +0.29(+10.11%)
Dec 12, 2019 2.850 2.850 2.850 1 +0.00(+0.00%)
Dec 11, 2019 2.850 2.850 2.850 2.850 522 -0.15(-4.97%)
Dec 10, 2019 2.999 2.999 2.999 25 +0.00(+0.00%)
Dec 09, 2019 2.999 2.999 2.999 2.999 257 -0.00(-0.03%)
Dec 06, 2019 3.200 3.203 3.000 3.000 2,300 -0.21(-6.54%)
Dec 05, 2019 3.210 3.210 3.210 14 +0.00(+0.00%)
Dec 04, 2019 3.380 3.380 3.210 3.210 5,931 -0.17(-5.03%)
Dec 03, 2019 3.200 3.380 3.200 3.380 2,239 +0.18(+5.62%)
Nov 29, 2019 3.200 3.200 3.200 0 -0.04(-1.27%)
Nov 27, 2019 3.241 3.241 3.241 3.241 300 +0.04(+1.29%)
Nov 26, 2019 3.200 3.200 3.200 3.200 1,025 -0.04(-1.23%)
Nov 25, 2019 3.240 3.240 3.240 10 +0.00(+0.00%)
Nov 22, 2019 3.220 3.240 3.220 3.240 800 -0.16(-4.71%)
Nov 20, 2019 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 19, 2019 3.424 3.424 3.400 3.400 602 -0.05(-1.45%)
Nov 18, 2019 3.450 3.450 3.450 2 +0.00(+0.00%)
Nov 15, 2019 3.450 3.450 3.450 11 +0.00(+0.00%)
Nov 14, 2019 3.453 3.453 3.450 3.450 605 +0.14(+4.23%)
Nov 13, 2019 3.310 3.310 3.310 6 +0.00(+0.00%)
Nov 12, 2019 3.310 3.310 3.310 1 +0.00(+0.00%)
Nov 08, 2019 3.310 3.310 3.310 0 -0.05(-1.49%)
Nov 07, 2019 3.360 3.360 3.360 3.360 108 -0.04(-1.18%)
Nov 06, 2019 3.400 3.400 3.400 3.400 500 +0.00(+0.00%)
Nov 05, 2019 3.420 3.497 3.400 3.400 1,181 -0.20(-5.56%)
Nov 04, 2019 3.600 3.600 3.600 3.600 101 +0.00(+0.14%)
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.