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 (%)
Oct 31, 2017 5.000 5.100 4.995 4.995 5,905 +0.04(+0.91%)
Oct 30, 2017 4.950 4.950 4.874 4.950 2,387 +0.05(+1.02%)
Oct 27, 2017 5.000 5.000 4.899 4.900 2,846 -0.29(-5.68%)
Oct 26, 2017 4.800 5.195 4.800 5.195 997 +0.34(+6.90%)
Oct 25, 2017 4.800 4.860 4.800 4.860 1,477 +0.06(+1.24%)
Oct 24, 2017 5.100 5.100 4.800 4.800 4,056 -0.40(-7.69%)
Oct 23, 2017 5.100 5.200 5.100 5.200 807 -0.12(-2.23%)
Oct 20, 2017 5.300 5.350 5.100 5.319 3,292 -0.08(-1.51%)
Oct 19, 2017 5.450 5.450 5.284 5.400 3,865 -0.05(-0.92%)
Oct 18, 2017 4.800 5.550 4.800 5.450 23,278 +0.65(+13.54%)
Oct 17, 2017 4.623 4.850 4.623 4.800 12,109 +0.15(+3.23%)
Oct 16, 2017 4.450 4.845 4.450 4.650 9,163 +0.05(+1.09%)
Oct 13, 2017 4.900 4.900 4.400 4.600 4,614 -0.05(-1.08%)
Oct 12, 2017 5.000 5.072 4.650 4.650 2,341 -0.15(-3.12%)
Oct 11, 2017 4.450 4.900 4.450 4.800 10,229 +0.35(+7.87%)
Oct 10, 2017 4.413 4.500 4.300 4.450 21,058 +0.12(+2.89%)
Oct 09, 2017 4.400 4.400 4.300 4.325 5,442 +0.08(+1.76%)
Oct 06, 2017 4.250 4.250 4.250 4.250 365 -0.06(-1.48%)
Oct 05, 2017 4.350 4.350 4.314 4.314 1,622 -0.04(-0.83%)
Oct 02, 2017 4.350 4.350 4.350 43 +0.00(+0.00%)
Sep 29, 2017 4.327 4.350 4.300 4.350 3,719 +0.10(+2.35%)
Sep 28, 2017 4.300 4.300 4.150 4.250 1,545 -0.05(-1.16%)
Sep 27, 2017 4.300 4.300 4.300 4.300 749 +0.05(+1.18%)
Sep 26, 2017 4.350 4.350 4.105 4.250 4,797 -0.10(-2.30%)
Sep 25, 2017 4.400 4.445 3.950 4.350 6,493 +0.00(+0.00%)
Sep 22, 2017 4.200 4.450 4.200 4.350 7,465 +0.20(+4.82%)
Sep 21, 2017 4.100 4.200 4.100 4.150 11,062 +0.05(+1.22%)
Sep 20, 2017 3.850 4.100 3.800 4.100 5,165 +0.20(+5.13%)
Sep 19, 2017 4.050 4.100 3.900 3.900 9,578 -0.20(-4.88%)
Sep 18, 2017 4.111 4.150 3.950 4.100 6,871 +0.00(+0.00%)
Sep 15, 2017 3.800 4.150 3.800 4.100 4,351 +0.10(+2.50%)
Sep 14, 2017 4.050 4.105 3.950 4.000 10,260 -0.10(-2.44%)
Sep 13, 2017 4.200 4.200 4.100 4.100 1,309 -0.08(-1.98%)
Sep 12, 2017 4.180 4.200 4.150 4.183 2,161 +0.06(+1.40%)
Sep 11, 2017 4.100 4.218 4.100 4.125 2,904 -0.12(-2.94%)
Sep 08, 2017 4.100 4.250 4.100 4.250 1,388 +0.10(+2.41%)
Sep 07, 2017 4.300 4.300 4.100 4.150 2,234 -0.10(-2.35%)
Sep 06, 2017 4.300 4.300 4.100 4.250 2,173 +0.15(+3.66%)
Sep 05, 2017 4.050 4.234 4.000 4.100 6,139 -0.15(-3.53%)
Aug 31, 2017 4.250 4.250 4.250 7 +0.00(+0.00%)
Aug 30, 2017 4.324 4.324 4.250 4.250 840 -0.00(-0.12%)
Aug 24, 2017 4.255 4.255 4.255 2 -0.03(-0.62%)
Aug 22, 2017 4.282 4.282 4.282 1 +0.03(+0.74%)
Aug 21, 2017 4.250 4.250 4.250 4.250 2,112 +0.05(+1.19%)
Aug 18, 2017 4.050 4.200 4.050 4.200 1,677 +0.06(+1.33%)
Aug 17, 2017 4.280 4.280 4.000 4.145 8,397 -0.16(-3.60%)
Aug 16, 2017 4.450 4.450 4.300 4.300 2,544 -0.10(-2.27%)
Aug 15, 2017 4.450 4.450 4.400 4.400 933 +0.08(+1.73%)
Aug 14, 2017 4.350 4.350 4.300 4.325 1,847 +0.03(+0.58%)
Aug 11, 2017 4.300 4.350 4.300 4.300 5,065 +0.05(+1.18%)
Aug 10, 2017 4.300 4.300 4.250 4.250 2,314 +0.00(+0.00%)
Aug 09, 2017 4.205 4.250 4.155 4.250 4,109 -0.05(-1.16%)
Aug 08, 2017 4.350 4.400 4.200 4.300 14,189 -0.05(-1.15%)
Aug 07, 2017 4.305 4.370 4.250 4.350 2,298 +0.00(+0.00%)
Aug 04, 2017 4.450 4.450 4.345 4.350 2,095 +0.14(+3.29%)
Aug 03, 2017 4.150 4.400 4.107 4.211 3,561 +0.06(+1.48%)
Aug 02, 2017 4.250 4.250 4.150 4.150 11,005 -0.05(-1.19%)
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.