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 (%)
May 31, 2017 6.369 6.649 6.150 6.547 15,453 -0.22(-3.29%)
May 30, 2017 6.636 6.948 6.591 6.769 31,730 +0.38(+5.93%)
May 26, 2017 6.903 7.126 6.391 6.391 8,797 -0.19(-2.90%)
May 25, 2017 6.317 6.591 6.114 6.582 9,334 +0.52(+8.56%)
May 24, 2017 6.030 6.502 5.839 6.062 3,032 +0.11(+1.81%)
May 23, 2017 5.678 5.954 5.611 5.954 13,453 +0.39(+6.96%)
May 22, 2017 5.344 5.834 4.997 5.567 19,570 +0.22(+4.17%)
May 19, 2017 5.211 5.389 5.033 5.344 6,764 +0.35(+7.05%)
May 18, 2017 4.454 5.389 4.454 4.992 16,126 +0.54(+12.10%)
May 17, 2017 4.454 4.454 4.454 4.454 476 +0.13(+3.09%)
May 16, 2017 4.315 4.329 4.205 4.320 5,832 +0.04(+1.04%)
May 15, 2017 4.275 4.282 4.275 4.275 2,500 +0.01(+0.30%)
May 12, 2017 4.275 4.275 4.263 4.263 377 +0.08(+1.82%)
May 11, 2017 4.186 4.186 4.175 4.186 642 -0.09(-2.08%)
May 09, 2017 4.275 4.275 4.275 15 +0.00(+0.00%)
May 08, 2017 4.275 4.275 4.275 4.275 605 +0.13(+3.23%)
May 05, 2017 4.364 4.364 4.142 4.142 583 -0.13(-3.13%)
May 04, 2017 4.275 4.275 4.275 4.275 3,369 +0.00(+0.00%)
May 03, 2017 4.409 4.409 4.275 4.275 3,335 -0.09(-2.04%)
May 02, 2017 4.320 4.364 4.008 4.364 9,475 +0.00(+0.00%)
May 01, 2017 4.765 4.765 4.275 4.364 3,483 -0.04(-1.01%)
Apr 27, 2017 4.409 4.409 4.409 10 -0.36(-7.48%)
Apr 24, 2017 4.765 4.765 4.765 61 +0.27(+5.94%)
Apr 21, 2017 4.364 4.498 4.364 4.498 8,319 +0.00(+0.00%)
Apr 20, 2017 4.547 4.810 4.237 4.498 17,082 +0.04(+1.00%)
Apr 18, 2017 4.454 4.454 4.454 50 +0.00(+0.00%)
Apr 17, 2017 4.543 5.033 4.454 4.454 5,255 +0.13(+3.09%)
Apr 13, 2017 4.270 4.320 4.270 4.320 5,495 +0.09(+2.11%)
Apr 12, 2017 4.454 4.454 4.142 4.231 14,551 -0.22(-5.00%)
Apr 11, 2017 4.632 4.744 3.875 4.454 32,771 -0.31(-6.54%)
Apr 10, 2017 4.376 4.765 4.373 4.765 7,980 +0.13(+2.88%)
Apr 07, 2017 4.632 4.632 4.632 4.632 956 +0.04(+0.97%)
Apr 06, 2017 4.587 4.587 4.587 4.587 561 -0.04(-0.96%)
Apr 04, 2017 4.632 4.632 4.632 139 -0.31(-6.22%)
Apr 03, 2017 4.943 4.943 4.939 4.939 389 -0.14(-2.72%)
Mar 31, 2017 4.810 5.122 4.810 5.077 1,925 +0.53(+11.76%)
Mar 30, 2017 4.543 4.587 4.498 4.543 1,831 -0.04(-0.97%)
Mar 29, 2017 4.587 4.587 4.587 4.587 117 +0.00(+0.00%)
Mar 28, 2017 4.587 4.587 4.587 4.587 464 -0.40(-8.04%)
Mar 27, 2017 4.988 4.988 4.988 4.988 185 +0.31(+6.67%)
Mar 23, 2017 4.676 4.676 4.676 0 -0.36(-7.08%)
Mar 22, 2017 4.498 5.033 4.498 5.033 1,446 +0.49(+10.78%)
Mar 21, 2017 5.066 5.066 4.543 4.543 1,486 -0.09(-1.92%)
Mar 20, 2017 4.721 4.721 4.543 4.632 12,248 +0.04(+0.97%)
Mar 17, 2017 4.454 4.765 4.454 4.587 18,736 +0.04(+0.98%)
Mar 16, 2017 4.409 4.543 4.231 4.543 26,325 +0.13(+3.03%)
Mar 15, 2017 4.320 4.498 4.231 4.409 20,079 -0.04(-1.00%)
Mar 14, 2017 4.543 4.543 4.275 4.454 20,229 -0.04(-0.99%)
Mar 13, 2017 4.587 4.587 4.454 4.498 11,869 -0.13(-2.88%)
Mar 10, 2017 4.765 4.765 4.454 4.632 14,362 +0.09(+1.96%)
Mar 09, 2017 4.498 4.721 4.320 4.543 39,228 +0.00(+0.00%)
Mar 08, 2017 4.587 4.632 4.409 4.543 7,254 -0.04(-0.97%)
Mar 07, 2017 4.854 4.854 4.543 4.587 2,766 -0.27(-5.50%)
Mar 06, 2017 4.676 4.899 4.543 4.854 5,558 +0.13(+2.83%)
Mar 03, 2017 4.943 5.344 4.676 4.721 10,883 -0.09(-1.85%)
Mar 02, 2017 4.765 4.810 4.765 4.810 1,598 -0.04(-0.92%)
Mar 01, 2017 4.988 5.033 4.854 4.854 3,252 -0.04(-0.91%)
Feb 28, 2017 4.899 4.899 4.899 4.899 1,030 -0.13(-2.65%)
Feb 27, 2017 4.988 5.077 4.899 5.033 9,981 +0.13(+2.73%)
Feb 24, 2017 4.854 5.033 4.587 4.899 11,798 +0.22(+4.72%)
Feb 23, 2017 4.709 4.709 4.543 4.678 5,696 -0.04(-0.90%)
Feb 22, 2017 4.681 4.721 4.275 4.721 20,007 -0.22(-4.50%)
Feb 17, 2017 4.943 4.943 4.943 0 +0.18(+3.84%)
Feb 16, 2017 4.888 4.888 4.761 4.761 1,878 -0.09(-1.84%)
Feb 15, 2017 4.676 4.988 4.676 4.850 16,295 -0.00(-0.09%)
Feb 14, 2017 4.721 4.943 4.587 4.854 13,017 -0.09(-1.80%)
Feb 13, 2017 4.899 4.943 4.899 4.943 552 -0.18(-3.48%)
Feb 10, 2017 5.122 5.122 5.122 5.122 336 +0.00(+0.00%)
Feb 09, 2017 5.122 5.122 5.122 5.122 166 +0.13(+2.59%)
Feb 07, 2017 4.992 4.992 4.992 0 -0.13(-2.52%)
Feb 03, 2017 5.122 5.122 5.122 0 +0.13(+2.68%)
Feb 02, 2017 5.077 5.077 4.988 4.988 3,984 -0.04(-0.88%)
Feb 01, 2017 5.211 5.211 5.033 5.033 8,671 +0.09(+1.80%)
Jan 31, 2017 4.899 4.988 4.899 4.943 1,966 +0.09(+1.83%)
Jan 30, 2017 4.854 4.854 4.775 4.854 2,482 +0.00(+0.00%)
Jan 27, 2017 4.819 4.854 4.819 4.854 1,023 +0.04(+0.93%)
Jan 26, 2017 4.721 4.943 4.676 4.810 27,999 -0.09(-1.82%)
Jan 25, 2017 4.899 4.899 4.899 4.899 231 -0.18(-3.51%)
Jan 24, 2017 4.854 5.077 4.854 5.077 15,947 +0.22(+4.59%)
Jan 23, 2017 5.033 5.122 4.810 4.854 23,793 -0.31(-6.03%)
Jan 20, 2017 5.077 5.166 5.033 5.166 1,054 +0.04(+0.87%)
Jan 19, 2017 5.344 5.344 5.122 5.122 6,376 -0.09(-1.71%)
Jan 17, 2017 5.211 5.211 5.211 95 +0.13(+2.63%)
Jan 12, 2017 5.077 5.077 5.077 0 -0.09(-1.72%)
Jan 11, 2017 5.122 5.433 5.033 5.166 27,114 +0.04(+0.87%)
Jan 10, 2017 5.122 5.122 5.122 5.122 203 -0.13(-2.54%)
Jan 09, 2017 5.255 5.433 5.211 5.255 7,073 +0.09(+1.72%)
Jan 06, 2017 5.166 5.745 5.144 5.166 66,098 -0.09(-1.69%)
Jan 05, 2017 4.943 5.340 4.899 5.255 28,216 +0.27(+5.36%)
Jan 04, 2017 4.988 5.344 4.894 4.988 50,011 -0.18(-3.45%)
Jan 03, 2017 5.122 5.166 4.899 5.166 9,501 +0.04(+0.87%)
Dec 30, 2016 5.122 5.122 5.122 0 +0.09(+1.77%)
Dec 29, 2016 5.033 5.522 4.899 5.033 22,396 +0.00(+0.00%)
Dec 28, 2016 4.899 5.033 4.899 5.033 3,382 +0.13(+2.73%)
Dec 27, 2016 4.943 5.021 4.810 4.899 8,789 -0.09(-1.79%)
Dec 23, 2016 4.988 4.988 4.988 0 +0.13(+2.75%)
Dec 22, 2016 4.943 4.943 4.854 4.854 959 +0.00(+0.00%)
Dec 21, 2016 4.854 4.973 4.854 4.854 2,911 -0.09(-1.80%)
Dec 20, 2016 5.077 5.085 4.943 4.943 5,843 -0.09(-1.77%)
Dec 19, 2016 5.077 5.077 4.988 5.033 6,589 -0.09(-1.74%)
Dec 16, 2016 5.478 5.478 5.122 5.122 6,627 -0.27(-4.96%)
Dec 15, 2016 5.389 5.478 5.300 5.389 10,309 +0.00(+0.00%)
Dec 14, 2016 5.714 5.714 5.389 5.389 9,169 +0.04(+0.83%)
Dec 13, 2016 5.344 5.611 5.344 5.344 20,969 +0.00(+0.00%)
Dec 12, 2016 5.522 5.522 5.122 5.344 5,879 +0.00(+0.00%)
Dec 09, 2016 5.166 5.433 5.166 5.344 14,544 +0.09(+1.69%)
Dec 08, 2016 5.255 5.344 5.077 5.255 6,077 +0.13(+2.61%)
Dec 07, 2016 5.344 5.380 5.077 5.122 8,601 -0.27(-4.96%)
Dec 06, 2016 5.790 5.834 5.389 5.389 39,534 -0.09(-1.63%)
Dec 05, 2016 5.745 5.968 5.433 5.478 44,494 +0.00(+0.00%)
Dec 02, 2016 5.122 5.478 5.122 5.478 5,562 +0.31(+6.03%)
Dec 01, 2016 4.988 5.300 4.854 5.166 6,760 +0.13(+2.65%)
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%)
Sep 01, 2016 5.870 7.259 5.516 6.778 93,115 +0.95(+16.36%)
Aug 31, 2016 5.647 6.057 5.478 5.825 47,174 +0.23(+4.14%)
Aug 30, 2016 5.344 5.790 5.166 5.594 112,867 +0.31(+5.90%)
Aug 29, 2016 5.344 5.478 5.095 5.282 64,972 +0.02(+0.38%)
Aug 26, 2016 5.166 5.487 5.006 5.262 54,139 +0.14(+2.74%)
Aug 25, 2016 4.854 5.122 4.755 5.122 30,161 +0.29(+5.89%)
Aug 24, 2016 4.828 4.979 4.605 4.837 23,912 +0.06(+1.31%)
Aug 23, 2016 4.810 5.122 4.774 4.774 7,453 -0.12(-2.37%)
Aug 22, 2016 4.899 4.970 4.650 4.890 23,376 -0.10(-1.96%)
Aug 19, 2016 5.077 5.122 4.908 4.988 43,084 -0.01(-0.13%)
Aug 18, 2016 4.837 5.104 4.774 4.994 34,453 +0.10(+2.14%)
Aug 17, 2016 5.122 5.122 4.605 4.890 38,745 -0.12(-2.49%)
Aug 16, 2016 5.122 5.184 4.810 5.015 60,550 +0.12(+2.36%)
Aug 15, 2016 4.943 5.211 4.765 4.899 67,429 -0.10(-1.96%)
Aug 12, 2016 5.122 5.122 4.945 4.997 6,668 -0.23(-4.43%)
Aug 11, 2016 5.267 5.331 5.211 5.228 7,519 -0.02(-0.41%)
Aug 10, 2016 5.309 5.469 5.211 5.250 7,886 -0.05(-0.94%)
Aug 09, 2016 5.433 5.611 5.211 5.300 22,559 -0.18(-3.25%)
Aug 08, 2016 5.130 5.496 5.024 5.478 39,766 +0.27(+5.13%)
Aug 05, 2016 5.068 5.371 4.988 5.211 47,277 +0.07(+1.39%)
Aug 04, 2016 4.552 5.522 4.543 5.139 51,558 +0.52(+11.18%)
Aug 03, 2016 4.534 4.765 4.454 4.623 38,290 -0.02(-0.38%)
Aug 02, 2016 4.810 4.854 4.275 4.641 123,180 -0.07(-1.51%)
Aug 01, 2016 4.480 4.810 4.106 4.712 208,082 -0.01(-0.19%)
Jul 29, 2016 4.454 6.039 3.875 4.721 2,704,823 +1.32(+38.74%)
Jul 28, 2016 3.485 3.485 3.322 3.403 16,429 -0.05(-1.55%)
Jul 27, 2016 3.358 3.474 3.358 3.456 3,493 +0.06(+1.86%)
Jul 26, 2016 3.429 3.429 3.305 3.393 4,956 -0.26(-7.09%)
Jul 25, 2016 3.643 3.937 3.331 3.652 68,269 -0.03(-0.73%)
Jul 22, 2016 3.411 3.688 3.403 3.679 19,377 +0.40(+12.23%)
Jul 21, 2016 3.313 3.313 3.269 3.278 825 -0.03(-0.81%)
Jul 20, 2016 3.305 3.305 3.305 3.305 112 +0.03(+0.82%)
Jul 19, 2016 3.278 3.278 3.278 3.278 112 +0.01(+0.21%)
Jul 18, 2016 3.411 3.411 3.271 3.271 359 +0.00(+0.06%)
Jul 15, 2016 3.278 3.278 3.269 3.269 605 +0.04(+1.38%)
Jul 14, 2016 3.224 3.224 3.224 3.224 246 +0.03(+0.84%)
Jul 13, 2016 3.269 3.278 3.162 3.198 5,034 -0.08(-2.45%)
Jul 12, 2016 3.278 3.278 3.278 3.278 626 +0.04(+1.38%)
Jul 11, 2016 3.296 3.483 3.233 3.233 25,664 -0.04(-1.36%)
Jul 08, 2016 3.367 3.367 3.278 3.278 899 +0.04(+1.37%)
Jul 07, 2016 3.380 3.447 3.233 3.233 11,107 -0.13(-3.97%)
Jul 05, 2016 3.385 3.385 3.367 3.367 542 -0.01(-0.26%)
Jul 01, 2016 3.376 3.376 3.376 3.376 112 +0.04(+1.33%)
Jun 30, 2016 3.331 3.331 3.331 3.331 294 +0.00(+0.00%)
Jun 29, 2016 3.330 3.331 3.323 3.331 1,798 +0.21(+6.78%)
Jun 28, 2016 3.322 3.322 3.046 3.120 7,314 -0.21(-6.35%)
Jun 27, 2016 3.306 3.331 3.144 3.331 3,218 +0.00(+0.00%)
Jun 24, 2016 3.500 3.500 3.233 3.331 8,469 -0.15(-4.34%)
Jun 22, 2016 3.483 3.482 3.482 3.482 14 -0.02(-0.52%)
Jun 21, 2016 3.500 3.566 3.500 3.500 980 -0.15(-4.14%)
Jun 20, 2016 3.476 3.666 3.474 3.652 3,546 -0.03(-0.73%)
Jun 16, 2016 3.688 3.679 3.679 3.679 84 -0.01(-0.24%)
Jun 15, 2016 3.705 3.705 3.541 3.688 1,359 +0.12(+3.50%)
Jun 14, 2016 3.625 3.666 3.545 3.563 2,694 -0.09(-2.44%)
Jun 13, 2016 3.652 3.652 3.652 3.652 223 +0.04(+1.23%)
Jun 10, 2016 3.607 3.607 3.607 3.607 898 -0.07(-1.82%)
Jun 09, 2016 3.674 3.674 3.674 3.674 359 +0.02(+0.61%)
Jun 08, 2016 3.585 3.652 3.581 3.652 3,326 +0.01(+0.24%)
Jun 07, 2016 3.411 3.668 3.313 3.643 14,580 +0.23(+6.79%)
Jun 06, 2016 3.411 3.411 3.411 3.411 140 +0.12(+3.51%)
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.