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, 2020 4.880 4.880 4.880 4.880 100 +0.12(+2.52%)
Jul 30, 2020 4.510 4.940 4.501 4.760 6,213 +0.14(+3.03%)
Jul 29, 2020 4.681 4.681 4.370 4.620 2,027 -0.07(-1.49%)
Jul 28, 2020 4.580 4.700 4.580 4.690 2,489 +0.37(+8.56%)
Jul 27, 2020 4.339 4.339 4.300 4.320 431 +0.14(+3.45%)
Jul 24, 2020 4.270 4.270 4.176 4.176 2,700 -0.15(-3.55%)
Jul 23, 2020 4.332 4.600 4.310 4.330 7,233 -0.04(-0.89%)
Jul 22, 2020 4.130 4.530 4.130 4.369 16,961 +0.23(+5.53%)
Jul 21, 2020 4.020 4.140 4.020 4.140 1,088 +0.04(+1.05%)
Jul 20, 2020 4.090 4.140 4.010 4.097 3,486 +0.05(+1.16%)
Jul 17, 2020 4.050 4.050 4.050 67 +0.00(+0.00%)
Jul 16, 2020 3.930 4.060 3.850 4.050 1,854 +0.20(+5.19%)
Jul 15, 2020 3.950 4.050 3.850 3.850 9,083 +0.02(+0.52%)
Jul 14, 2020 3.800 4.000 3.780 3.830 4,575 +0.00(+0.03%)
Jul 13, 2020 4.145 4.145 3.829 3.829 4,784 -0.12(-3.06%)
Jul 10, 2020 3.940 4.090 3.940 3.950 2,400 -0.05(-1.25%)
Jul 09, 2020 4.140 4.220 4.000 4.000 3,261 +0.00(+0.00%)
Jul 08, 2020 3.980 4.180 3.875 4.000 11,804 +0.08(+2.06%)
Jul 07, 2020 4.130 4.200 3.750 3.919 7,538 -0.26(-6.24%)
Jul 06, 2020 4.570 4.790 4.010 4.180 12,840 -0.48(-10.30%)
Jul 02, 2020 5.130 5.850 4.500 4.660 36,600 -0.25(-5.09%)
Jul 01, 2020 4.300 4.930 4.270 4.910 3,147 +0.16(+3.37%)
Jun 30, 2020 4.060 4.820 4.060 4.750 15,073 +0.09(+1.93%)
Jun 29, 2020 4.570 4.660 4.150 4.660 24,646 -0.05(-1.06%)
Jun 26, 2020 5.220 6.690 4.560 4.710 350,100 -0.04(-0.84%)
Jun 25, 2020 4.060 4.820 3.940 4.750 75,266 +0.84(+21.48%)
Jun 24, 2020 4.070 4.070 3.801 3.910 6,053 -0.02(-0.51%)
Jun 23, 2020 4.050 4.050 3.900 3.930 1,629 -0.19(-4.61%)
Jun 22, 2020 3.950 4.125 3.800 4.120 7,564 +0.20(+5.10%)
Jun 19, 2020 3.700 3.980 3.700 3.920 16,200 +0.08(+2.22%)
Jun 18, 2020 3.790 4.200 3.660 3.835 20,121 -0.10(-2.66%)
Jun 17, 2020 4.450 4.930 3.860 3.940 82,596 -0.05(-1.25%)
Jun 16, 2020 3.810 4.300 3.790 3.990 52,110 +0.22(+5.84%)
Jun 15, 2020 3.990 4.256 3.770 3.770 7,002 -0.38(-9.16%)
Jun 12, 2020 4.240 4.240 3.820 4.150 1,600 -0.08(-1.88%)
Jun 11, 2020 3.946 4.890 3.700 4.229 43,949 +0.28(+7.07%)
Jun 10, 2020 4.000 4.100 3.850 3.950 4,664 -0.10(-2.47%)
Jun 09, 2020 3.780 4.124 3.780 4.050 6,721 +0.05(+1.25%)
Jun 08, 2020 3.700 4.070 3.700 4.000 14,801 +0.44(+12.36%)
Jun 05, 2020 3.600 3.600 3.520 3.560 10,200 -0.18(-4.81%)
Jun 04, 2020 3.740 3.740 3.590 3.740 2,143 +0.27(+7.78%)
Jun 03, 2020 3.800 3.800 3.410 3.470 10,135 -0.31(-8.20%)
Jun 02, 2020 3.490 3.790 3.300 3.780 15,704 +0.28(+8.00%)
Jun 01, 2020 3.359 3.819 3.260 3.500 24,644 +0.14(+4.25%)
May 29, 2020 3.357 3.357 3.357 96 +0.00(+0.00%)
May 28, 2020 3.357 3.357 3.357 88 +0.00(+0.00%)
May 27, 2020 3.357 3.357 3.357 42 +0.00(+0.00%)
May 26, 2020 3.357 3.357 3.357 3.357 365 +0.01(+0.16%)
May 22, 2020 3.352 3.352 3.352 115 +0.00(+0.00%)
May 21, 2020 3.352 3.352 3.352 245 +0.00(+0.00%)
May 20, 2020 3.545 3.545 3.070 3.352 1,935 -0.32(-8.67%)
May 19, 2020 3.750 3.750 3.670 3.670 305 +0.13(+3.77%)
May 18, 2020 3.450 3.537 3.390 3.537 1,109 +0.15(+4.42%)
May 15, 2020 3.387 3.387 3.387 12 +0.00(+0.00%)
May 14, 2020 3.500 3.500 3.387 3.387 1,030 -0.11(-3.24%)
May 13, 2020 3.560 3.560 3.370 3.501 757 +0.10(+2.96%)
May 12, 2020 3.400 3.400 3.400 3.400 602 +0.07(+2.10%)
May 11, 2020 3.690 3.697 3.320 3.330 1,627 -0.39(-10.48%)
May 08, 2020 3.720 3.720 3.720 31 +0.00(+0.00%)
May 07, 2020 3.720 3.720 3.720 12 +0.00(+0.00%)
May 06, 2020 3.720 3.720 3.720 41 +0.00(+0.00%)
May 05, 2020 3.442 3.720 3.442 3.720 725 +0.25(+7.20%)
May 04, 2020 3.470 3.470 3.470 3.470 409 +0.07(+2.06%)
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.