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 (%)
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%)
Jun 01, 2016 3.296 3.296 3.296 3.296 112 -0.09(-2.61%)
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%)
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.