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 (%)
Jul 31, 2017 4.700 4.700 4.200 4.200 7,340 -0.40(-8.70%)
Jul 28, 2017 4.713 4.750 4.600 4.600 20,409 -0.05(-1.08%)
Jul 27, 2017 4.700 4.700 4.650 4.650 3,102 -0.10(-2.11%)
Jul 26, 2017 4.795 4.795 4.700 4.750 2,408 +0.05(+1.06%)
Jul 25, 2017 4.800 4.812 4.700 4.700 3,788 +0.00(+0.00%)
Jul 24, 2017 4.800 4.800 4.700 4.700 5,254 +0.00(+0.00%)
Jul 21, 2017 4.850 4.850 4.700 4.700 5,562 -0.10(-2.08%)
Jul 20, 2017 4.800 4.900 4.750 4.800 9,362 +0.00(+0.00%)
Jul 19, 2017 4.750 4.900 4.750 4.800 15,992 +0.05(+1.05%)
Jul 18, 2017 4.750 4.800 4.750 4.750 21,912 -0.10(-2.06%)
Jul 17, 2017 4.850 4.850 4.750 4.850 7,392 +0.05(+1.04%)
Jul 14, 2017 4.950 4.950 4.655 4.800 5,210 -0.04(-0.93%)
Jul 13, 2017 4.800 4.845 4.639 4.845 18,752 +0.04(+0.94%)
Jul 12, 2017 4.900 4.900 4.750 4.800 5,498 -0.10(-1.98%)
Jul 11, 2017 5.000 5.000 4.897 4.897 4,249 +0.05(+0.97%)
Jul 10, 2017 5.000 5.100 4.850 4.850 15,063 -0.05(-1.02%)
Jul 07, 2017 5.000 5.005 4.900 4.900 5,917 -0.10(-2.00%)
Jul 06, 2017 5.150 5.200 4.900 5.000 36,328 -0.15(-2.91%)
Jul 05, 2017 5.100 5.250 5.100 5.150 12,718 +0.05(+0.98%)
Jul 03, 2017 5.050 5.150 4.920 5.100 21,786 +0.05(+0.99%)
Jun 30, 2017 4.950 5.050 4.900 5.050 27,857 +0.05(+1.00%)
Jun 29, 2017 5.100 5.150 5.000 5.000 5,127 -0.20(-3.85%)
Jun 28, 2017 5.195 5.201 5.155 5.200 4,180 +0.05(+0.97%)
Jun 27, 2017 5.150 5.200 5.150 5.150 7,644 -0.14(-2.74%)
Jun 26, 2017 5.100 5.295 5.100 5.295 5,029 +0.14(+2.82%)
Jun 23, 2017 5.150 5.200 4.950 5.150 9,616 +0.00(+0.00%)
Jun 22, 2017 5.300 5.350 5.150 5.150 6,854 -0.10(-1.90%)
Jun 21, 2017 5.150 5.300 4.945 5.250 15,497 -0.05(-0.94%)
Jun 20, 2017 5.200 5.300 5.000 5.300 12,284 +0.10(+1.92%)
Jun 19, 2017 5.450 5.450 4.750 5.200 24,395 -0.25(-4.59%)
Jun 16, 2017 5.450 5.550 5.150 5.450 25,980 -0.05(-0.91%)
Jun 15, 2017 6.500 6.600 4.950 5.500 132,114 -0.87(-13.66%)
Jun 14, 2017 8.000 8.000 5.800 6.370 116,503 -1.78(-21.84%)
Jun 13, 2017 9.219 9.887 8.016 8.150 148,246 -0.80(-8.96%)
Jun 12, 2017 7.972 9.130 7.972 8.952 41,587 +0.87(+10.74%)
Jun 09, 2017 7.838 8.105 7.838 8.083 14,331 +0.24(+3.13%)
Jun 08, 2017 8.105 8.105 7.705 7.838 36,766 -0.22(-2.76%)
Jun 07, 2017 7.660 8.239 7.381 8.061 49,010 +0.40(+5.23%)
Jun 06, 2017 7.037 7.705 6.988 7.660 17,949 +0.58(+8.18%)
Jun 05, 2017 7.037 7.081 6.705 7.081 17,182 +0.27(+3.92%)
Jun 02, 2017 6.715 6.964 6.551 6.814 11,310 +0.09(+1.32%)
Jun 01, 2017 6.502 6.832 6.502 6.725 15,021 +0.18(+2.72%)
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%)
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.