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 30, 2020 6.020 6.477 6.020 6.090 9,500 +0.10(+1.64%)
Oct 29, 2020 6.050 6.050 5.992 5.992 1,229 -0.41(-6.38%)
Oct 28, 2020 6.265 6.460 6.240 6.400 2,511 +0.07(+1.03%)
Oct 27, 2020 6.480 6.860 6.335 6.335 8,205 +0.24(+3.85%)
Oct 26, 2020 7.000 7.110 6.060 6.100 19,887 -0.81(-11.72%)
Oct 23, 2020 5.991 7.000 5.991 6.910 41,600 +1.13(+19.55%)
Oct 22, 2020 5.960 5.960 5.780 5.780 698 -0.18(-3.02%)
Oct 21, 2020 5.670 6.000 5.160 5.960 6,341 -0.04(-0.67%)
Oct 20, 2020 5.020 6.000 5.020 6.000 19,454 +0.93(+18.34%)
Oct 19, 2020 5.280 5.280 5.048 5.070 1,025 -0.21(-3.98%)
Oct 16, 2020 4.870 5.340 4.870 5.280 8,700 +0.31(+6.24%)
Oct 15, 2020 4.870 5.300 4.700 4.970 18,220 +0.11(+2.30%)
Oct 14, 2020 4.750 4.858 4.700 4.858 3,437 -0.32(-6.21%)
Oct 13, 2020 5.180 5.180 5.180 5.180 1,987 -0.18(-3.30%)
Oct 12, 2020 5.260 5.357 4.910 5.357 2,813 +0.26(+5.04%)
Oct 09, 2020 4.960 5.109 4.960 5.100 4,400 -0.29(-5.29%)
Oct 08, 2020 5.700 5.700 5.330 5.385 1,589 +0.25(+4.97%)
Oct 07, 2020 5.130 5.130 5.100 5.130 1,756 +0.03(+0.59%)
Oct 06, 2020 5.010 5.303 5.010 5.100 756 -0.25(-4.67%)
Oct 05, 2020 5.680 5.680 5.100 5.350 1,756 +0.49(+10.08%)
Oct 02, 2020 5.404 5.544 4.860 4.860 12,900 -0.34(-6.54%)
Oct 01, 2020 5.100 5.200 5.030 5.200 6,163 +0.01(+0.15%)
Sep 30, 2020 5.090 5.192 4.970 5.192 3,816 +0.13(+2.61%)
Sep 29, 2020 5.050 5.060 5.037 5.060 1,728 +0.00(+0.00%)
Sep 28, 2020 5.040 5.080 4.710 5.060 764 +0.30(+6.37%)
Sep 25, 2020 4.470 5.010 4.470 4.757 17,600 +0.13(+2.74%)
Sep 24, 2020 5.050 5.050 4.590 4.630 10,511 -0.37(-7.40%)
Sep 23, 2020 5.340 5.990 4.800 5.000 28,939 -0.34(-6.37%)
Sep 22, 2020 5.180 5.340 5.180 5.340 8,509 +0.32(+6.37%)
Sep 21, 2020 4.930 5.310 4.920 5.020 2,601 +0.00(+0.00%)
Sep 18, 2020 5.230 5.310 5.000 5.020 8,900 -0.29(-5.46%)
Sep 17, 2020 5.280 5.310 5.240 5.310 14,798 +0.00(+0.00%)
Sep 16, 2020 5.280 5.330 5.270 5.310 11,714 +0.03(+0.57%)
Sep 15, 2020 5.150 5.320 5.050 5.280 16,209 +0.18(+3.53%)
Sep 14, 2020 5.135 5.230 4.985 5.100 10,095 +0.23(+4.83%)
Sep 11, 2020 4.773 5.150 4.773 4.865 7,900 -0.08(-1.72%)
Sep 10, 2020 4.980 4.980 4.712 4.950 5,792 -0.05(-1.00%)
Sep 09, 2020 5.770 5.770 4.660 5.000 28,939 -0.36(-6.72%)
Sep 08, 2020 5.130 5.550 5.070 5.360 30,412 +0.03(+0.56%)
Sep 04, 2020 5.340 5.510 5.230 5.330 25,600 -0.26(-4.65%)
Sep 03, 2020 5.620 5.940 5.320 5.590 76,345 -0.48(-7.91%)
Sep 02, 2020 5.430 6.480 5.180 6.070 2,471,545 +1.09(+21.89%)
Sep 01, 2020 4.610 4.980 4.570 4.980 488,933 +0.00(+0.00%)
Aug 31, 2020 4.980 4.980 4.980 4.980 646 +0.19(+3.86%)
Aug 28, 2020 4.610 4.795 4.610 4.795 400 -0.05(-1.13%)
Aug 27, 2020 4.580 4.850 4.580 4.850 392 +0.08(+1.78%)
Aug 26, 2020 4.580 4.790 4.520 4.765 2,456 +0.18(+4.04%)
Aug 25, 2020 4.730 4.830 4.580 4.580 3,515 -0.22(-4.58%)
Aug 24, 2020 4.850 4.850 4.550 4.800 3,338 +0.15(+3.23%)
Aug 21, 2020 4.840 4.840 4.650 4.650 600 -0.03(-0.64%)
Aug 20, 2020 4.680 4.866 4.620 4.680 13,199 +0.06(+1.40%)
Aug 19, 2020 5.000 5.000 4.615 4.615 7,814 -0.28(-5.81%)
Aug 18, 2020 5.150 5.470 4.720 4.900 38,746 +0.50(+11.36%)
Aug 17, 2020 4.550 4.550 4.260 4.400 17,752 -0.21(-4.56%)
Aug 14, 2020 4.610 4.610 4.610 354 +0.00(+0.00%)
Aug 13, 2020 4.610 4.610 4.610 116 +0.00(+0.00%)
Aug 12, 2020 4.525 4.610 4.482 4.610 955 +0.33(+7.71%)
Aug 11, 2020 4.360 4.800 4.280 4.280 15,003 -0.04(-0.93%)
Aug 10, 2020 4.350 4.350 4.140 4.320 12,711 -0.15(-3.36%)
Aug 07, 2020 4.400 4.550 4.400 4.470 2,400 +0.06(+1.36%)
Aug 06, 2020 4.390 4.410 4.390 4.410 746 +0.02(+0.34%)
Aug 05, 2020 4.850 5.120 4.200 4.395 13,272 -0.36(-7.47%)
Aug 04, 2020 4.750 4.750 4.280 4.750 15,811 -0.08(-1.66%)
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.