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 (%)
Nov 30, 2016 5.122 5.122 4.721 5.033 14,921 -0.13(-2.59%)
Nov 29, 2016 4.988 5.211 4.943 5.166 15,940 +0.18(+3.57%)
Nov 28, 2016 4.988 5.166 4.721 4.988 18,577 -0.09(-1.75%)
Nov 25, 2016 5.255 5.290 5.077 5.077 2,697 -0.22(-4.20%)
Nov 23, 2016 5.300 5.300 5.300 0 -1.02(-16.20%)
Nov 22, 2016 4.854 6.547 4.854 6.324 75,247 +1.43(+29.09%)
Nov 21, 2016 4.854 4.899 4.854 4.899 891 -0.27(-5.17%)
Nov 18, 2016 4.810 5.166 4.810 5.166 8,069 +0.13(+2.65%)
Nov 17, 2016 5.122 5.344 4.721 5.033 3,320 -0.13(-2.59%)
Nov 16, 2016 5.611 5.611 5.166 5.166 8,739 -0.71(-12.12%)
Nov 15, 2016 4.810 5.968 4.810 5.879 61,933 +0.89(+17.86%)
Nov 14, 2016 4.859 4.988 4.676 4.988 1,649 +0.04(+0.90%)
Nov 11, 2016 4.704 4.988 4.704 4.943 2,628 +0.04(+0.91%)
Nov 10, 2016 4.231 4.899 4.231 4.899 22,720 +0.45(+10.00%)
Nov 09, 2016 4.454 4.632 4.186 4.454 13,328 -0.09(-1.96%)
Nov 08, 2016 4.498 4.632 4.454 4.543 1,754 +0.04(+0.99%)
Nov 07, 2016 4.409 4.543 4.364 4.498 5,558 +0.31(+7.45%)
Nov 04, 2016 4.854 5.166 4.186 4.186 17,916 -0.71(-14.55%)
Nov 03, 2016 5.003 5.003 4.765 4.899 6,547 -0.36(-6.78%)
Nov 02, 2016 5.433 5.433 5.033 5.255 1,036 +0.00(+0.00%)
Nov 01, 2016 5.211 5.255 5.166 5.255 955 -0.04(-0.84%)
Oct 31, 2016 5.389 5.389 5.247 5.300 1,069 -0.04(-0.83%)
Oct 28, 2016 5.344 5.790 5.344 5.344 15,411 +0.09(+1.69%)
Oct 27, 2016 5.478 5.701 5.166 5.255 20,027 -0.22(-4.07%)
Oct 26, 2016 5.790 5.834 5.433 5.478 25,499 -0.18(-3.15%)
Oct 25, 2016 5.211 5.790 5.077 5.656 41,775 +0.45(+8.55%)
Oct 24, 2016 5.077 5.255 5.033 5.211 32,741 +0.04(+0.86%)
Oct 21, 2016 5.122 5.211 4.765 5.166 34,284 -0.04(-0.85%)
Oct 20, 2016 5.033 5.300 5.033 5.211 5,949 +0.22(+4.46%)
Oct 19, 2016 5.211 5.790 4.854 4.988 23,421 -0.27(-5.08%)
Oct 18, 2016 5.033 5.322 4.943 5.255 17,277 +0.27(+5.36%)
Oct 17, 2016 5.211 5.211 4.810 4.988 27,990 -0.28(-5.25%)
Oct 14, 2016 5.122 5.513 5.122 5.264 37,327 +0.09(+1.72%)
Oct 13, 2016 5.540 5.807 5.335 5.175 28,393 -0.62(-10.75%)
Oct 12, 2016 5.754 5.950 5.424 5.799 24,372 +0.02(+0.31%)
Oct 11, 2016 5.736 5.799 5.469 5.781 21,828 -0.04(-0.76%)
Oct 10, 2016 5.629 5.923 5.585 5.825 9,359 -0.12(-2.10%)
Oct 07, 2016 5.843 6.021 5.843 5.950 23,199 +0.08(+1.37%)
Oct 06, 2016 6.057 6.271 5.772 5.870 15,384 -0.28(-4.49%)
Oct 05, 2016 6.458 6.600 6.146 6.146 22,938 -0.24(-3.77%)
Oct 04, 2016 6.413 6.849 6.315 6.386 15,575 +0.02(+0.28%)
Oct 03, 2016 6.716 6.716 6.369 6.369 9,320 -0.29(-4.28%)
Sep 30, 2016 6.876 7.090 6.609 6.654 84,388 -0.07(-1.06%)
Sep 29, 2016 6.565 6.894 6.128 6.725 110,962 +0.14(+2.17%)
Sep 28, 2016 6.689 6.850 6.422 6.582 6,800 -0.01(-0.14%)
Sep 27, 2016 6.903 6.903 6.520 6.591 15,713 -0.04(-0.67%)
Sep 26, 2016 7.152 7.152 6.547 6.636 46,090 -0.32(-4.56%)
Sep 23, 2016 6.351 7.037 6.164 6.953 91,514 +0.36(+5.49%)
Sep 22, 2016 6.618 6.663 6.315 6.591 30,655 +0.06(+0.95%)
Sep 21, 2016 6.351 7.161 6.351 6.529 62,344 +0.18(+2.81%)
Sep 20, 2016 6.369 6.458 6.235 6.351 16,935 -0.11(-1.66%)
Sep 19, 2016 6.413 6.698 6.312 6.458 69,504 +0.03(+0.42%)
Sep 16, 2016 6.431 6.582 6.190 6.431 11,758 +0.04(+0.70%)
Sep 15, 2016 6.404 6.591 6.280 6.386 28,501 -0.19(-2.85%)
Sep 14, 2016 6.609 6.858 6.226 6.573 20,682 -0.07(-1.07%)
Sep 13, 2016 6.850 7.037 6.178 6.645 20,730 -0.28(-3.99%)
Sep 12, 2016 6.591 6.948 6.092 6.921 50,253 +0.25(+3.74%)
Sep 09, 2016 6.369 7.001 6.012 6.671 73,623 +0.42(+6.77%)
Sep 08, 2016 7.135 7.375 5.994 6.248 150,832 -0.72(-10.29%)
Sep 07, 2016 8.186 8.462 6.948 6.965 146,934 -1.10(-13.59%)
Sep 06, 2016 6.850 8.444 6.636 8.061 84,826 +1.21(+17.69%)
Sep 02, 2016 7.001 6.850 6.850 6.850 38,845 +0.07(+1.05%)
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.