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 )

13.20 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2024 8.440 264 -0.17(-1.97%)
Feb 26, 2024 8.610 8.610 8.610 8.610 723 +0.36(+4.33%)
Feb 23, 2024 8.200 8.375 8.170 8.252 8,821 +0.09(+1.13%)
Feb 22, 2024 8.456 8.460 8.150 8.160 7,531 -0.33(-3.94%)
Feb 21, 2024 8.430 8.495 8.420 8.495 3,456 -0.08(-0.88%)
Feb 20, 2024 8.420 8.670 8.420 8.570 1,773 -0.11(-1.27%)
Feb 16, 2024 8.510 8.680 8.500 8.680 1,087 -0.00(-0.00%)
Feb 15, 2024 8.506 8.680 8.506 8.680 1,034 +0.00(+0.00%)
Feb 14, 2024 8.700 8.775 8.680 8.680 8,022 -0.02(-0.23%)
Feb 13, 2024 8.700 8.700 8.700 8.700 3,797 +0.00(+0.00%)
Feb 12, 2024 8.690 8.700 8.690 8.700 2,456 +0.04(+0.46%)
Feb 08, 2024 8.660 211 +0.01(+0.10%)
Feb 07, 2024 8.651 8.651 8.651 8.651 166 -0.02(-0.26%)
Feb 06, 2024 8.670 8.674 8.670 8.674 455 +0.02(+0.28%)
Feb 05, 2024 8.750 8.750 8.650 8.650 268 -0.15(-1.70%)
Feb 01, 2024 8.800 108 +0.04(+0.46%)
Jan 31, 2024 8.750 8.760 8.750 8.760 1,333 +0.01(+0.12%)
Jan 30, 2024 8.840 8.840 8.750 8.750 582 -0.09(-1.01%)
Jan 29, 2024 8.750 8.840 8.750 8.840 1,342 +0.09(+1.03%)
Jan 26, 2024 8.840 8.840 8.750 8.750 1,054 -0.09(-1.02%)
Jan 25, 2024 8.760 8.850 8.760 8.840 1,433 -0.01(-0.11%)
Jan 24, 2024 8.700 8.850 8.700 8.850 2,949 +0.17(+1.96%)
Jan 23, 2024 8.750 8.850 8.680 8.680 3,183 -0.17(-1.92%)
Jan 22, 2024 8.660 8.990 8.660 8.850 5,887 +0.13(+1.49%)
Jan 19, 2024 8.680 8.760 8.670 8.720 4,410 +0.00(+0.00%)
Jan 17, 2024 8.720 170 -0.09(-1.02%)
Jan 16, 2024 8.700 8.820 8.695 8.810 10,389 -0.09(-1.01%)
Jan 12, 2024 8.910 8.960 8.800 8.900 9,363 -0.24(-2.58%)
Jan 11, 2024 8.920 9.135 8.920 9.135 839 +0.06(+0.61%)
Jan 10, 2024 9.000 9.080 8.810 9.080 6,882 -0.13(-1.41%)
Jan 09, 2024 9.270 9.300 9.210 9.210 3,483 -0.05(-0.54%)
Jan 08, 2024 9.600 9.600 9.260 9.260 1,914 -0.03(-0.28%)
Jan 05, 2024 9.360 9.360 9.286 9.286 2,876 +0.24(+2.61%)
Jan 04, 2024 9.450 9.460 9.050 9.050 3,252 -0.34(-3.62%)
Jan 03, 2024 9.250 9.650 9.250 9.390 7,290 +0.14(+1.51%)
Jan 02, 2024 9.120 9.250 9.120 9.250 3,785 +0.20(+2.15%)
Dec 29, 2023 9.000 9.100 9.000 9.055 3,248 +0.11(+1.17%)
Dec 28, 2023 8.754 8.950 8.754 8.950 4,668 +0.22(+2.50%)
Dec 27, 2023 8.930 8.930 8.731 8.732 4,079 +0.04(+0.48%)
Dec 26, 2023 8.640 8.800 8.640 8.690 4,562 +0.01(+0.12%)
Dec 21, 2023 8.680 102 -0.27(-3.02%)
Dec 20, 2023 8.880 8.950 8.258 8.950 2,450 +0.05(+0.56%)
Dec 19, 2023 8.820 9.000 8.820 8.900 2,694 -0.20(-2.20%)
Dec 18, 2023 8.590 9.100 8.500 9.100 10,600 +0.32(+3.64%)
Dec 15, 2023 8.880 8.880 8.560 8.780 3,941 +0.03(+0.34%)
Dec 14, 2023 8.750 8.750 8.510 8.750 1,739 +0.00(+0.00%)
Dec 13, 2023 8.930 8.930 8.750 8.750 670 +0.19(+2.22%)
Dec 12, 2023 8.930 8.949 8.560 8.560 987 -0.44(-4.87%)
Dec 11, 2023 8.890 9.097 8.890 8.998 1,307 +0.39(+4.51%)
Dec 08, 2023 8.660 8.660 8.410 8.610 4,699 -0.16(-1.82%)
Dec 07, 2023 8.700 8.770 8.420 8.770 2,016 +0.07(+0.80%)
Dec 06, 2023 8.570 8.700 8.570 8.700 1,375 +0.13(+1.52%)
Dec 05, 2023 8.510 8.570 8.500 8.570 2,209 +0.13(+1.54%)
Dec 01, 2023 8.440 325 +0.04(+0.48%)
Nov 30, 2023 8.400 8.400 8.400 8.400 393 +0.02(+0.24%)
Nov 29, 2023 7.400 8.380 7.210 8.380 5,450 +0.03(+0.36%)
Nov 28, 2023 8.170 8.350 8.170 8.350 2,891 +0.35(+4.37%)
Nov 27, 2023 8.280 8.320 8.000 8.000 1,318 -0.37(-4.42%)
Nov 24, 2023 8.370 8.370 8.370 8.370 1,016 -0.07(-0.83%)
Nov 22, 2023 8.370 8.450 8.370 8.440 2,058 -0.01(-0.12%)
Nov 21, 2023 8.450 8.450 8.450 8.450 346 +0.05(+0.60%)
Nov 16, 2023 8.400 475 +0.03(+0.36%)
Nov 15, 2023 8.460 8.507 8.370 8.370 1,095 -0.10(-1.12%)
Nov 14, 2023 8.530 8.530 8.410 8.465 3,448 -0.19(-2.14%)
Nov 13, 2023 8.660 8.710 8.650 8.650 8,618 -0.02(-0.23%)
Nov 10, 2023 8.530 8.670 8.530 8.670 6,033 +0.01(+0.12%)
Nov 09, 2023 8.660 8.660 8.660 8.660 273 -0.14(-1.59%)
Nov 08, 2023 8.840 8.840 8.800 8.800 751 +0.02(+0.23%)
Nov 07, 2023 8.510 8.780 8.510 8.780 2,363 +0.16(+1.87%)
Nov 06, 2023 8.540 8.619 8.540 8.619 831 -0.18(-2.06%)
Nov 03, 2023 8.520 8.800 8.500 8.800 3,211 +0.20(+2.33%)
Nov 02, 2023 8.770 8.810 8.600 8.600 1,647 -0.21(-2.38%)
Nov 01, 2023 8.810 8.810 8.810 8.810 1,001 +0.21(+2.44%)
Oct 27, 2023 8.600 122 -0.04(-0.46%)
Oct 26, 2023 8.509 8.640 8.509 8.640 753 +0.14(+1.65%)
Oct 25, 2023 8.640 8.640 8.500 8.500 827 +0.00(+0.00%)
Oct 24, 2023 8.650 8.650 8.500 8.500 4,340 -0.15(-1.73%)
Oct 23, 2023 8.580 8.650 8.580 8.650 1,695 -0.10(-1.14%)
Oct 19, 2023 8.750 107 +0.25(+2.94%)
Oct 18, 2023 8.500 8.500 8.500 8.500 504 -0.06(-0.70%)
Oct 17, 2023 8.560 8.560 8.560 8.560 878 -0.12(-1.38%)
Oct 16, 2023 8.621 8.950 8.621 8.680 4,552 +0.21(+2.54%)
Oct 13, 2023 8.465 8.465 8.465 8.465 459 -0.33(-3.80%)
Oct 12, 2023 8.930 9.100 8.800 8.800 7,131 -0.15(-1.68%)
Oct 10, 2023 8.950 38 +0.46(+5.42%)
Oct 09, 2023 8.500 8.630 8.490 8.490 4,280 +0.04(+0.41%)
Oct 06, 2023 8.621 8.621 8.455 8.455 1,775 -0.10(-1.11%)
Oct 05, 2023 8.490 8.700 8.410 8.550 2,209 +0.05(+0.59%)
Oct 04, 2023 8.490 8.500 8.300 8.500 4,237 +0.00(+0.00%)
Oct 03, 2023 8.490 8.500 8.480 8.500 861 +0.20(+2.41%)
Oct 02, 2023 8.260 8.300 8.250 8.300 5,959 +0.00(+0.00%)
Sep 29, 2023 8.300 8.402 8.300 8.300 2,237 +0.05(+0.61%)
Sep 28, 2023 8.240 8.500 8.240 8.250 1,271 +0.05(+0.61%)
Sep 27, 2023 8.370 8.370 8.200 8.200 882 -0.17(-2.03%)
Sep 26, 2023 8.310 8.500 8.310 8.370 1,220 +0.06(+0.72%)
Sep 25, 2023 8.440 8.345 8.310 8.310 764 -0.07(-0.84%)
Sep 22, 2023 8.350 8.380 8.350 8.380 428 +0.07(+0.84%)
Sep 21, 2023 8.550 8.550 8.310 8.310 2,454 -0.20(-2.35%)
Sep 20, 2023 8.530 8.530 8.510 8.510 872 +0.11(+1.31%)
Sep 19, 2023 8.740 8.740 8.400 8.400 1,552 +0.10(+1.20%)
Sep 18, 2023 8.200 8.544 8.200 8.300 1,987 -0.01(-0.12%)
Sep 15, 2023 8.330 8.680 8.200 8.310 18,016 +0.01(+0.12%)
Sep 14, 2023 8.590 8.590 8.300 8.300 2,926 -0.05(-0.60%)
Sep 13, 2023 8.500 8.500 8.350 8.350 2,204 -0.15(-1.79%)
Sep 12, 2023 8.600 8.775 8.500 8.502 6,262 -0.10(-1.13%)
Sep 11, 2023 8.900 8.900 8.500 8.600 1,820 -0.00(-0.04%)
Sep 08, 2023 8.650 8.650 8.476 8.604 4,839 +0.01(+0.10%)
Sep 07, 2023 8.670 8.670 8.396 8.595 3,701 -0.06(-0.75%)
Sep 06, 2023 8.670 8.740 8.610 8.660 1,959 -0.01(-0.12%)
Sep 05, 2023 8.780 8.940 8.630 8.670 5,703 +0.07(+0.81%)
Sep 01, 2023 8.600 8.735 8.443 8.600 4,783 +0.10(+1.18%)
Aug 31, 2023 8.200 8.780 8.200 8.500 4,142 +0.11(+1.31%)
Aug 30, 2023 7.940 8.748 7.940 8.390 13,785 +0.44(+5.53%)
Aug 29, 2023 7.600 8.340 7.600 7.950 27,906 +0.78(+10.88%)
Aug 28, 2023 7.680 7.750 7.160 7.170 5,427 -0.23(-3.11%)
Aug 24, 2023 7.400 74 +0.13(+1.79%)
Aug 23, 2023 7.260 7.270 7.260 7.270 257 +0.07(+0.97%)
Aug 22, 2023 7.300 7.340 7.200 7.200 2,203 -0.10(-1.37%)
Aug 21, 2023 7.300 7.300 7.300 7.300 328 -0.31(-4.07%)
Aug 18, 2023 7.200 7.720 7.200 7.610 2,976 +0.03(+0.40%)
Aug 17, 2023 7.570 7.580 7.260 7.580 629 -0.03(-0.39%)
Aug 16, 2023 8.000 8.000 7.188 7.610 10,595 +0.01(+0.13%)
Aug 15, 2023 7.660 7.680 7.300 7.600 6,342 +0.08(+1.06%)
Aug 14, 2023 7.380 7.870 7.330 7.520 15,788 +0.50(+7.12%)
Aug 11, 2023 7.190 7.190 7.020 7.020 875 -0.13(-1.82%)
Aug 10, 2023 6.800 7.150 6.800 7.150 5,173 +0.17(+2.44%)
Aug 09, 2023 6.760 7.140 6.760 6.980 5,239 -0.19(-2.65%)
Aug 08, 2023 7.250 7.250 7.170 7.170 736 +0.16(+2.28%)
Aug 07, 2023 7.360 7.500 6.810 7.010 3,182 -0.22(-3.04%)
Aug 04, 2023 7.420 7.590 7.120 7.230 2,383 -0.40(-5.29%)
Aug 03, 2023 7.540 7.650 7.400 7.634 2,978 -0.05(-0.60%)
Aug 02, 2023 7.340 7.750 7.330 7.680 7,686 +0.01(+0.13%)
Aug 01, 2023 7.800 7.800 7.670 7.670 1,039 -0.23(-2.91%)
Jul 31, 2023 7.440 8.000 7.342 7.900 9,848 +0.35(+4.64%)
Jul 28, 2023 7.450 7.850 7.450 7.550 6,659 +0.21(+2.86%)
Jul 27, 2023 7.140 7.550 7.110 7.340 12,671 +0.09(+1.24%)
Jul 26, 2023 7.000 7.250 6.920 7.250 3,664 +0.12(+1.68%)
Jul 24, 2023 7.130 149 +0.19(+2.74%)
Jul 21, 2023 6.620 7.170 6.620 6.940 4,994 -0.17(-2.39%)
Jul 20, 2023 6.890 7.430 6.600 7.110 10,497 +0.41(+6.12%)
Jul 19, 2023 6.810 7.440 6.560 6.700 14,271 +0.02(+0.37%)
Jul 18, 2023 6.550 6.750 6.550 6.675 20,364 +0.12(+1.76%)
Jul 17, 2023 6.750 6.750 6.560 6.560 675 -0.04(-0.57%)
Jul 14, 2023 6.570 6.598 6.570 6.598 962 -0.04(-0.64%)
Jul 13, 2023 6.640 6.640 6.640 6.640 403 +0.05(+0.80%)
Jul 12, 2023 6.727 6.727 6.587 6.587 983 -0.11(-1.69%)
Jul 11, 2023 6.500 6.700 6.328 6.700 8,805 +0.21(+3.22%)
Jul 10, 2023 6.510 6.515 6.490 6.491 1,703 -0.10(-1.50%)
Jul 07, 2023 6.615 6.615 6.510 6.590 1,470 -0.02(-0.30%)
Jul 06, 2023 6.540 6.610 6.520 6.610 889 +0.06(+0.92%)
Jul 05, 2023 6.660 6.660 6.550 6.550 931 -0.26(-3.82%)
Jul 03, 2023 6.800 6.810 6.800 6.810 1,084 +0.19(+2.87%)
Jun 29, 2023 6.620 117 +0.10(+1.53%)
Jun 28, 2023 6.580 6.800 6.515 6.520 5,624 -0.09(-1.36%)
Jun 27, 2023 6.150 6.885 6.150 6.610 30,638 +0.51(+8.36%)
Jun 26, 2023 6.050 6.137 5.970 6.100 6,812 +0.04(+0.66%)
Jun 23, 2023 6.090 6.090 6.060 6.060 1,089 -0.04(-0.57%)
Jun 22, 2023 6.095 6.095 6.095 6.095 1,209 -0.03(-0.41%)
Jun 21, 2023 6.120 6.130 6.095 6.120 1,355 +0.00(+0.00%)
Jun 20, 2023 6.060 6.140 6.060 6.120 3,647 -0.10(-1.61%)
Jun 16, 2023 6.310 6.310 6.160 6.220 2,600 -0.05(-0.79%)
Jun 15, 2023 6.215 6.269 6.050 6.269 2,024 -0.04(-0.64%)
Jun 14, 2023 6.350 6.350 6.300 6.310 4,733 -0.09(-1.41%)
Jun 13, 2023 6.400 6.400 6.371 6.400 3,128 +0.03(+0.47%)
Jun 12, 2023 6.310 6.370 6.165 6.370 7,362 +0.29(+4.73%)
Jun 09, 2023 6.370 6.370 6.082 6.082 10,691 -0.35(-5.40%)
Jun 08, 2023 6.418 6.435 6.418 6.430 1,823 +0.17(+2.72%)
Jun 07, 2023 6.450 6.460 6.260 6.260 8,547 -0.17(-2.64%)
Jun 06, 2023 6.430 6.590 6.430 6.430 2,741 -0.11(-1.68%)
Jun 05, 2023 6.430 6.550 6.430 6.540 2,493 +0.10(+1.55%)
Jun 02, 2023 6.460 6.600 6.430 6.440 5,464 +0.01(+0.16%)
Jun 01, 2023 6.430 6.470 6.430 6.430 940 -0.02(-0.31%)
May 31, 2023 6.500 6.500 6.430 6.450 1,221 -0.08(-1.23%)
May 30, 2023 6.510 6.685 6.470 6.530 5,626 +0.03(+0.38%)
May 26, 2023 6.690 6.719 6.490 6.505 1,093 -0.08(-1.29%)
May 25, 2023 6.500 6.590 6.500 6.590 5,265 +0.12(+1.78%)
May 24, 2023 6.440 6.475 6.430 6.475 5,654 -0.02(-0.23%)
May 23, 2023 6.630 6.630 6.460 6.490 6,794 -0.21(-3.13%)
May 22, 2023 6.740 6.844 6.440 6.700 8,093 -0.04(-0.59%)
May 19, 2023 6.450 6.825 6.450 6.740 25,178 +0.29(+4.50%)
May 18, 2023 6.500 6.503 6.290 6.450 2,431 -0.24(-3.52%)
May 17, 2023 6.270 6.760 5.970 6.685 16,224 +0.38(+6.11%)
May 16, 2023 7.500 7.500 6.000 6.300 38,413 -1.07(-14.52%)
May 15, 2023 7.730 7.730 7.324 7.370 5,369 -0.38(-4.90%)
May 11, 2023 7.750 160 -0.36(-4.38%)
May 10, 2023 8.750 8.750 8.105 8.105 599 +0.38(+4.85%)
May 09, 2023 7.730 8.105 7.720 7.730 2,947 +0.01(+0.13%)
May 08, 2023 7.773 8.060 7.720 7.720 705 +0.38(+5.18%)
May 05, 2023 8.100 8.100 7.340 7.340 2,118 -0.94(-11.35%)
May 04, 2023 8.280 8.280 8.280 8.280 375 -0.14(-1.66%)
May 03, 2023 7.710 8.420 7.710 8.420 3,406 +0.60(+7.67%)
May 02, 2023 7.540 8.250 7.540 7.820 20,536 +0.37(+4.97%)
May 01, 2023 7.610 7.610 7.450 7.450 3,071 -0.00(-0.07%)
Apr 28, 2023 7.600 7.600 7.455 7.455 1,539 +0.04(+0.61%)
Apr 27, 2023 7.400 7.575 7.400 7.410 1,406 -0.19(-2.50%)
Apr 26, 2023 7.800 7.800 7.600 7.600 1,294 -0.26(-3.31%)
Apr 25, 2023 7.890 7.930 7.860 7.860 2,098 -0.08(-0.98%)
Apr 24, 2023 7.945 7.945 7.938 7.938 1,737 +0.24(+3.09%)
Apr 21, 2023 7.600 7.700 7.600 7.700 1,353 +0.00(+0.00%)
Apr 20, 2023 7.700 7.700 7.700 7.700 1,082 +0.20(+2.67%)
Apr 19, 2023 7.500 7.500 7.500 7.500 819 +0.00(+0.00%)
Apr 18, 2023 7.650 7.700 7.500 7.500 3,302 -0.16(-2.09%)
Apr 17, 2023 7.620 7.860 7.620 7.660 5,901 -0.20(-2.54%)
Apr 14, 2023 7.910 7.910 7.750 7.860 2,178 -0.05(-0.63%)
Apr 12, 2023 7.910 46 +0.05(+0.64%)
Apr 11, 2023 8.330 8.330 7.696 7.860 11,952 -0.90(-10.27%)
Apr 10, 2023 9.380 9.400 8.500 8.760 8,537 +0.29(+3.42%)
Apr 06, 2023 8.520 8.520 8.470 8.470 1,514 -0.15(-1.74%)
Apr 05, 2023 8.620 8.620 8.620 8.620 433 -0.23(-2.60%)
Apr 04, 2023 8.150 8.980 8.150 8.850 1,751 +0.60(+7.27%)
Apr 03, 2023 8.020 8.500 7.865 8.250 7,662 +0.22(+2.74%)
Mar 31, 2023 7.890 8.050 7.888 8.030 4,751 +0.13(+1.65%)
Mar 30, 2023 7.900 7.900 7.900 7.900 563 -0.00(-0.00%)
Mar 29, 2023 7.710 7.900 7.610 7.900 1,461 +0.25(+3.27%)
Mar 28, 2023 7.600 7.670 7.600 7.650 1,258 +0.03(+0.39%)
Mar 27, 2023 7.800 7.800 7.620 7.620 3,867 -0.21(-2.68%)
Mar 21, 2023 7.830 155 +0.00(+0.00%)
Mar 20, 2023 7.840 7.880 7.500 7.830 9,097 -0.16(-2.00%)
Mar 17, 2023 7.900 7.990 7.900 7.990 3,066 -0.01(-0.12%)
Mar 16, 2023 8.010 8.010 8.000 8.000 1,231 -0.12(-1.48%)
Mar 15, 2023 8.225 8.225 8.120 8.120 2,070 -0.08(-0.98%)
Mar 14, 2023 8.260 8.260 8.200 8.200 2,119 +0.02(+0.24%)
Mar 13, 2023 8.140 8.190 8.140 8.180 927 -0.12(-1.45%)
Mar 10, 2023 8.250 8.580 8.080 8.300 12,630 -0.53(-6.00%)
Mar 09, 2023 8.830 8.830 8.830 8.830 790 -0.02(-0.23%)
Mar 08, 2023 9.000 9.000 8.660 8.850 1,991 -0.01(-0.11%)
Mar 07, 2023 8.780 9.000 8.780 8.860 3,681 +0.22(+2.55%)
Mar 06, 2023 8.850 8.850 8.580 8.640 2,910 -0.19(-2.15%)
Mar 03, 2023 8.650 8.830 8.460 8.830 3,257 +0.38(+4.44%)
Mar 02, 2023 8.290 8.455 8.290 8.455 2,604 -0.33(-3.81%)
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.