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 (%)
May 27, 2016 3.385 3.384 3.384 3.384 3 -0.00(-0.02%)
May 26, 2016 3.385 3.385 3.385 3.385 123 +0.06(+1.88%)
May 25, 2016 3.322 3.322 3.318 3.322 1,998 +0.00(+0.00%)
May 24, 2016 3.307 3.402 3.305 3.322 4,578 -0.06(-1.84%)
May 23, 2016 3.420 3.420 3.376 3.385 561 -0.08(-2.17%)
May 20, 2016 3.456 3.456 3.456 3.460 1,322 +0.15(+4.43%)
May 18, 2016 3.420 3.313 3.313 3.313 336 -0.12(-3.37%)
May 11, 2016 3.429 3.429 3.429 3.429 673 -0.04(-1.28%)
May 09, 2016 3.474 3.473 3.473 3.473 1,796 +0.02(+0.49%)
May 04, 2016 3.456 3.456 3.456 3.456 1,234 -0.02(-0.51%)
Apr 29, 2016 3.474 3.474 3.474 3.474 224 +0.16(+4.84%)
Apr 28, 2016 3.313 3.313 3.313 3.313 112 -0.12(-3.63%)
Apr 27, 2016 3.429 3.438 3.429 3.438 785 +0.13(+4.04%)
Apr 26, 2016 3.251 3.670 3.242 3.305 37,172 +0.08(+2.49%)
Apr 25, 2016 3.465 3.492 3.224 3.224 1,480 -0.25(-7.13%)
Apr 22, 2016 3.447 3.473 3.438 3.472 1,255 +0.05(+1.51%)
Apr 21, 2016 3.420 3.420 3.411 3.420 1,240 +0.11(+3.25%)
Apr 20, 2016 3.367 3.518 3.311 3.313 10,895 +0.13(+4.18%)
Apr 19, 2016 3.171 3.180 3.171 3.180 1,118 +0.18(+5.93%)
Apr 18, 2016 3.002 3.002 3.002 3.002 159 -0.20(-6.39%)
Apr 14, 2016 3.189 3.207 3.207 3.207 898 +0.03(+0.84%)
Apr 13, 2016 3.165 3.180 3.126 3.180 5,189 +0.01(+0.28%)
Apr 12, 2016 3.189 3.215 3.171 3.171 5,391 -0.05(-1.66%)
Apr 11, 2016 3.224 3.224 3.224 3.224 1,241 +0.00(+0.00%)
Apr 08, 2016 3.296 3.316 3.224 3.224 6,983 -0.19(-5.48%)
Apr 07, 2016 3.429 3.429 3.411 3.411 1,474 +0.00(+0.00%)
Apr 06, 2016 3.394 3.420 3.394 3.411 7,172 +0.06(+1.65%)
Apr 05, 2016 3.313 3.356 3.313 3.356 1,350 -0.03(-0.84%)
Apr 04, 2016 3.385 3.394 3.385 3.385 2,743 +0.02(+0.72%)
Apr 01, 2016 3.361 3.361 3.361 3.361 644 +0.06(+1.97%)
Mar 30, 2016 3.296 3.296 3.296 3.296 112 +0.00(+0.00%)
Mar 23, 2016 3.376 3.296 3.296 3.296 53 -0.06(-1.86%)
Mar 21, 2016 3.403 3.358 3.358 3.358 1,234 +0.11(+3.51%)
Mar 18, 2016 3.244 3.244 3.244 3.244 573 -0.06(-1.80%)
Mar 17, 2016 3.297 3.304 3.297 3.304 653 +0.02(+0.52%)
Mar 16, 2016 3.296 3.322 3.251 3.287 3,805 +0.10(+3.07%)
Mar 15, 2016 3.216 3.260 3.189 3.189 3,008 -0.21(-6.28%)
Mar 10, 2016 3.403 3.403 3.403 3.403 1 +0.04(+1.09%)
Mar 09, 2016 3.366 3.366 3.366 3.366 112 +0.14(+4.25%)
Mar 08, 2016 3.291 3.291 3.215 3.229 6,293 +0.05(+1.47%)
Feb 29, 2016 3.251 3.182 3.182 3.182 673 -0.26(-7.67%)
Feb 23, 2016 3.447 3.446 3.446 3.446 5 +0.04(+1.29%)
Feb 22, 2016 3.403 3.403 3.403 3.403 154 +0.08(+2.41%)
Feb 17, 2016 3.322 3.322 3.322 3.322 28 +0.09(+2.64%)
Feb 11, 2016 3.109 3.237 3.237 3.237 147 +0.06(+1.79%)
Feb 08, 2016 3.207 3.180 3.180 3.180 561 +0.00(+0.00%)
Feb 05, 2016 3.180 3.180 3.180 3.180 112 -0.01(-0.28%)
Feb 04, 2016 3.189 3.189 3.189 3.189 112 +0.00(+0.00%)
Feb 03, 2016 3.233 3.367 3.189 3.189 1,914 +0.00(+0.00%)
Feb 02, 2016 3.171 3.189 3.171 3.189 1,038 -0.03(-0.83%)
Feb 01, 2016 3.153 3.215 3.153 3.215 694 +0.02(+0.56%)
Jan 29, 2016 3.403 3.403 3.109 3.198 46,786 -0.20(-5.77%)
Jan 28, 2016 3.372 3.394 3.372 3.394 690 -0.13(-3.79%)
Jan 26, 2016 3.385 3.527 3.527 3.527 785 +0.16(+4.76%)
Jan 25, 2016 3.367 3.367 3.367 3.367 152 +0.00(+0.00%)
Jan 22, 2016 3.358 3.367 3.322 3.367 10,805 +0.03(+0.80%)
Jan 21, 2016 3.349 3.349 3.340 3.340 321 -0.20(-5.54%)
Jan 20, 2016 3.385 3.536 3.340 3.536 8,240 +0.15(+4.47%)
Jan 19, 2016 3.385 3.429 3.385 3.385 2,632 -0.05(-1.55%)
Jan 15, 2016 3.492 3.438 3.438 3.438 4,490 -0.13(-3.74%)
Jan 13, 2016 3.572 3.572 3.572 3.572 138 -0.17(-4.52%)
Jan 11, 2016 3.848 3.741 3.741 3.741 1 -0.12(-3.23%)
Jan 06, 2016 4.186 3.866 3.866 3.866 44 +0.02(+0.40%)
Jan 04, 2016 3.866 3.850 3.850 3.850 449 -0.31(-7.49%)
Dec 30, 2015 4.142 4.162 4.162 4.162 785 +0.30(+7.91%)
Dec 29, 2015 3.857 3.901 3.857 3.857 1,050 -0.09(-2.26%)
Dec 28, 2015 4.186 4.186 3.946 3.946 300 -0.32(-7.52%)
Dec 23, 2015 4.266 4.266 4.266 4.266 336 +0.19(+4.77%)
Dec 22, 2015 3.866 4.249 3.857 4.072 1,286 +0.01(+0.26%)
Dec 21, 2015 3.955 4.062 3.857 4.062 6,039 +0.00(+0.00%)
Dec 18, 2015 4.195 4.195 4.062 4.062 19,074 -0.12(-2.98%)
Dec 17, 2015 4.186 4.186 4.186 4.186 3,380 -0.01(-0.21%)
Dec 16, 2015 4.453 4.453 4.186 4.195 1,320 -0.01(-0.21%)
Dec 15, 2015 4.204 4.204 4.204 4.204 179 +0.02(+0.40%)
Dec 03, 2015 4.186 4.187 4.187 4.187 112 +0.05(+1.10%)
Dec 02, 2015 4.302 4.480 4.142 4.142 1,891 -0.16(-3.73%)
Dec 01, 2015 4.311 4.311 4.302 4.302 893 +0.00(+0.00%)
Nov 30, 2015 4.231 4.302 3.857 4.302 3,488 +0.24(+5.92%)
Nov 27, 2015 3.849 4.275 3.848 4.062 3,539 +0.06(+1.56%)
Nov 24, 2015 3.999 3.999 3.999 3.999 4,490 -0.01(-0.22%)
Nov 23, 2015 4.275 4.275 4.008 4.008 5,410 -0.23(-5.46%)
Nov 20, 2015 4.053 4.240 4.053 4.240 224 -0.03(-0.60%)
Nov 19, 2015 4.062 4.266 4.062 4.266 993 +0.42(+10.85%)
Nov 18, 2015 4.142 4.266 3.839 3.848 6,668 -0.29(-7.10%)
Nov 17, 2015 4.142 4.142 4.142 4.142 2,833 +0.10(+2.42%)
Nov 13, 2015 4.097 4.044 4.044 4.044 81 +0.09(+2.26%)
Nov 12, 2015 4.008 4.097 3.830 3.954 7,213 -0.05(-1.34%)
Nov 11, 2015 4.008 4.053 3.999 4.008 12,350 +0.26(+6.89%)
Nov 10, 2015 3.884 4.026 3.750 3.750 669 -0.33(-8.08%)
Nov 09, 2015 3.794 4.079 3.563 4.079 2,785 +0.26(+6.69%)
Nov 04, 2015 3.821 3.824 3.824 3.824 107 -0.02(-0.62%)
Nov 03, 2015 3.848 3.848 3.821 3.848 2,379 +0.01(+0.23%)
Nov 02, 2015 3.839 3.839 3.839 3.839 460 -0.01(-0.23%)
Oct 28, 2015 3.901 3.848 3.848 3.848 20 -0.05(-1.37%)
Oct 26, 2015 3.901 3.901 3.901 3.901 224 +0.04(+1.15%)
Oct 23, 2015 4.133 4.142 3.857 3.857 2,334 +0.01(+0.23%)
Oct 19, 2015 3.848 3.848 3.848 3.848 121 -0.11(-2.72%)
Oct 13, 2015 3.955 3.956 3.956 3.956 224 -0.20(-4.90%)
Oct 12, 2015 4.186 4.186 4.160 4.160 1,748 +0.04(+0.99%)
Oct 07, 2015 4.186 4.119 4.119 4.119 673 +0.27(+7.04%)
Oct 06, 2015 3.848 3.848 3.839 3.848 2,019 -0.18(-4.42%)
Oct 02, 2015 4.062 4.026 4.026 4.026 30 -0.04(-1.10%)
Oct 01, 2015 4.173 4.173 4.071 4.071 2,366 +0.22(+5.79%)
Sep 29, 2015 3.848 3.848 3.848 3.848 93 -0.42(-9.80%)
Sep 28, 2015 4.008 4.266 4.008 4.266 829 +0.43(+11.25%)
Sep 25, 2015 4.231 4.240 3.835 3.835 2,425 -0.11(-2.89%)
Sep 24, 2015 3.977 3.977 3.821 3.949 3,233 -0.32(-7.45%)
Sep 23, 2015 4.231 4.266 4.231 4.266 1,554 +0.39(+10.12%)
Sep 22, 2015 3.871 3.875 3.871 3.874 3,876 -0.27(-6.57%)
Sep 21, 2015 3.839 4.147 3.839 4.147 1,728 +0.25(+6.30%)
Sep 18, 2015 3.955 4.275 3.901 3.901 6,427 -0.11(-2.67%)
Sep 16, 2015 4.008 4.008 4.008 4.008 785 -0.18(-4.26%)
Sep 15, 2015 4.186 4.186 4.186 4.186 1,286 +0.00(+0.00%)
Sep 11, 2015 4.097 4.186 4.186 4.186 153 +0.09(+2.17%)
Sep 10, 2015 4.079 4.097 4.008 4.097 886 +0.00(+0.00%)
Sep 09, 2015 4.053 4.097 4.053 4.097 830 +0.00(+0.00%)
Sep 08, 2015 3.928 4.097 3.928 4.097 3,912 +0.19(+4.78%)
Sep 03, 2015 3.910 3.910 3.910 3.910 1,010 -0.01(-0.23%)
Sep 01, 2015 3.919 3.919 3.919 3.919 55 +0.00(+0.00%)
Aug 28, 2015 3.901 3.919 3.919 3.919 5 +0.03(+0.69%)
Aug 27, 2015 3.919 3.919 3.759 3.892 1,281 +0.08(+2.10%)
Aug 26, 2015 3.884 3.892 3.812 3.812 1,010 +0.03(+0.71%)
Aug 25, 2015 3.661 3.785 3.661 3.785 1,522 +0.14(+3.73%)
Aug 24, 2015 3.892 3.892 3.563 3.649 1,510 -0.24(-6.24%)
Aug 21, 2015 3.786 4.133 3.786 3.892 842 +0.26(+7.13%)
Aug 20, 2015 4.249 4.249 3.633 3.633 4,555 -0.45(-10.94%)
Aug 17, 2015 4.035 4.080 4.080 4.080 3,031 +0.03(+0.66%)
Aug 14, 2015 3.830 4.086 3.830 4.053 7,309 +0.26(+6.81%)
Aug 13, 2015 3.652 3.794 3.607 3.794 5,585 +0.11(+2.90%)
Aug 12, 2015 3.676 3.688 3.563 3.687 4,939 -0.01(-0.34%)
Aug 11, 2015 3.692 3.705 3.599 3.700 3,811 +0.07(+2.06%)
Aug 10, 2015 3.634 3.634 3.625 3.625 224 -0.05(-1.45%)
Aug 07, 2015 3.679 3.679 3.679 3.679 577 -0.02(-0.48%)
Aug 06, 2015 3.741 3.741 3.527 3.696 2,134 -0.06(-1.66%)
Aug 05, 2015 3.670 3.759 3.670 3.759 1,075 +0.09(+2.55%)
Aug 04, 2015 3.919 3.919 3.661 3.665 1,778 -0.04(-1.08%)
Aug 03, 2015 3.704 3.705 3.696 3.705 1,899 +0.00(+0.00%)
Jul 31, 2015 3.652 3.812 3.652 3.705 9,282 +0.32(+9.47%)
Jul 30, 2015 3.385 3.385 3.385 3.385 385 +0.10(+2.98%)
Jul 28, 2015 3.287 3.287 3.287 3.287 112 -0.19(-5.38%)
Jul 27, 2015 3.474 3.474 3.474 3.474 463 +0.20(+5.98%)
Jul 24, 2015 3.278 3.278 3.278 3.278 227 +0.07(+2.22%)
Jul 22, 2015 3.207 3.207 3.207 3.207 449 -0.03(-0.83%)
Jul 21, 2015 3.207 3.233 3.135 3.233 685 +0.11(+3.42%)
Jul 20, 2015 3.144 3.144 3.126 3.126 842 -0.04(-1.40%)
Jul 17, 2015 3.189 3.260 3.171 3.171 1,432 -0.10(-3.00%)
Jul 16, 2015 3.189 3.278 3.144 3.269 4,545 +0.06(+1.95%)
Jul 15, 2015 3.198 3.296 3.162 3.207 1,685 +0.01(+0.28%)
Jul 14, 2015 3.171 3.260 3.162 3.198 4,256 -0.23(-6.84%)
Jul 10, 2015 3.242 3.432 3.432 3.432 336 +0.29(+9.16%)
Jul 01, 2015 3.144 3.144 3.144 3.144 561 +0.00(+0.01%)
Jun 30, 2015 3.135 3.144 3.135 3.144 370 -0.04(-1.40%)
Jun 29, 2015 3.215 3.215 3.189 3.189 2,240 -0.21(-6.28%)
Jun 22, 2015 3.403 3.403 3.403 3.403 1,010 +0.06(+1.81%)
Jun 17, 2015 3.340 3.342 3.342 3.342 13 +0.07(+2.10%)
Jun 16, 2015 3.273 3.273 3.273 3.273 307 -0.12(-3.54%)
Jun 12, 2015 3.394 3.394 3.394 3.394 84 -0.01(-0.21%)
Jun 09, 2015 3.447 3.401 3.401 3.401 87 +0.11(+3.47%)
Jun 08, 2015 3.616 3.652 3.251 3.287 4,976 -0.12(-3.66%)
Jun 05, 2015 3.394 3.411 3.354 3.411 1,928 +0.00(+0.00%)
Jun 04, 2015 3.474 3.474 3.411 3.411 2,807 -0.10(-2.79%)
Jun 03, 2015 3.502 3.509 3.502 3.509 870 -0.10(-2.80%)
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.