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 (%)
Aug 31, 2011 4.418 3.839 3.839 3.839 2,694 -0.17(-4.22%)
Aug 30, 2011 3.990 4.008 3.990 4.008 3,615 +0.09(+2.27%)
Aug 29, 2011 3.848 3.955 3.848 3.919 1,797 +0.04(+1.15%)
Aug 24, 2011 3.875 3.875 3.875 3.875 4,153 -0.12(-2.90%)
Aug 23, 2011 3.990 3.990 3.990 3.990 449 +0.18(+4.67%)
Aug 22, 2011 3.794 3.821 3.794 3.812 617 -0.03(-0.70%)
Aug 18, 2011 3.928 3.839 3.839 3.839 15,156 -0.15(-3.79%)
Aug 17, 2011 3.946 3.999 3.946 3.990 1,122 +0.07(+1.82%)
Aug 16, 2011 3.919 3.919 3.919 3.919 723 +0.00(+0.00%)
Aug 15, 2011 3.919 3.919 3.919 3.919 673 +0.04(+1.15%)
Aug 12, 2011 3.919 3.919 3.839 3.875 4,042 +0.09(+2.35%)
Aug 11, 2011 3.786 3.786 3.786 3.786 3,592 +0.04(+1.19%)
Aug 10, 2011 3.923 3.923 3.741 3.741 1,122 -0.27(-6.67%)
Aug 08, 2011 4.008 4.008 4.008 4.008 0 -0.13(-3.23%)
Aug 05, 2011 4.044 4.151 4.044 4.142 12,989 +0.11(+2.65%)
Aug 04, 2011 4.151 4.186 4.035 4.035 10,560 -0.38(-8.67%)
Aug 01, 2011 4.418 4.418 4.418 4.418 224 +0.11(+2.48%)
Jul 29, 2011 4.275 4.311 4.151 4.311 2,149 +0.09(+2.11%)
Jul 28, 2011 4.124 4.347 4.124 4.222 6,511 +0.10(+2.38%)
Jul 27, 2011 4.302 4.320 4.110 4.124 10,441 -0.06(-1.49%)
Jul 26, 2011 4.035 4.258 4.035 4.186 1,375 +0.04(+1.08%)
Jul 25, 2011 4.231 4.231 4.106 4.142 1,654 -0.06(-1.48%)
Jul 21, 2011 4.204 4.204 4.204 4.204 336 -0.01(-0.21%)
Jul 20, 2011 4.204 4.213 4.204 4.213 638 +0.01(+0.21%)
Jul 19, 2011 4.222 4.222 4.204 4.204 561 +0.01(+0.21%)
Jul 18, 2011 4.195 4.195 4.195 4.195 450 +0.05(+1.29%)
Jul 14, 2011 4.151 4.142 4.142 4.142 561 -0.06(-1.48%)
Jul 13, 2011 4.249 4.258 4.204 4.204 1,346 +0.08(+1.94%)
Jul 12, 2011 4.160 4.160 4.115 4.124 1,010 -0.02(-0.43%)
Jul 11, 2011 4.122 4.142 4.122 4.142 224 -0.27(-6.06%)
Jul 07, 2011 4.400 4.409 4.409 4.409 1,347 +0.13(+3.13%)
Jul 06, 2011 4.275 4.275 4.258 4.275 4,412 +0.03(+0.63%)
Jul 05, 2011 4.204 4.275 4.204 4.249 3,289 +0.02(+0.42%)
Jul 01, 2011 4.195 4.231 4.195 4.231 449 +0.03(+0.64%)
Jun 30, 2011 4.195 4.204 4.115 4.204 9,301 +0.01(+0.21%)
Jun 29, 2011 4.195 4.204 4.195 4.195 505 +0.01(+0.21%)
Jun 27, 2011 4.231 4.186 4.186 4.186 898 +0.04(+1.05%)
Jun 24, 2011 4.115 4.143 4.115 4.143 842 +0.03(+0.67%)
Jun 23, 2011 4.142 4.142 4.106 4.115 1,516 +0.00(+0.00%)
Jun 22, 2011 4.115 4.124 4.115 4.115 740 -0.15(-3.55%)
Jun 20, 2011 4.266 4.266 4.266 4.266 224 +0.01(+0.21%)
Jun 17, 2011 4.195 4.258 4.062 4.258 341 +0.08(+1.92%)
Jun 16, 2011 4.186 4.186 4.166 4.177 4,314 -0.01(-0.21%)
Jun 15, 2011 4.186 4.186 4.186 4.186 3,592 -0.04(-1.05%)
Jun 14, 2011 4.231 4.231 4.231 4.231 673 +0.00(+0.00%)
Jun 13, 2011 4.204 4.231 4.186 4.231 3,770 +0.04(+1.06%)
Jun 08, 2011 4.213 4.186 4.186 4.186 4,827 -0.04(-1.05%)
Jun 07, 2011 4.231 4.231 4.231 4.231 2,281 +0.00(+0.00%)
Jun 06, 2011 4.240 4.240 4.204 4.231 1,652 -0.08(-1.86%)
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.