Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 UNCHANGED
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 (%)
Oct 28, 2011 3.581 3.572 3.572 3.572 1,571 +0.01(+0.25%)
Oct 27, 2011 3.563 3.563 3.563 3.563 305 -0.18(-4.76%)
Oct 26, 2011 3.661 3.741 3.661 3.741 2,467 +0.02(+0.48%)
Oct 25, 2011 3.723 3.723 3.714 3.723 6,195 -0.00(-0.00%)
Oct 24, 2011 3.741 3.741 3.714 3.723 5,671 +0.01(+0.24%)
Oct 18, 2011 3.714 3.714 3.714 3.714 0 +0.05(+1.46%)
Oct 12, 2011 3.661 3.661 3.661 3.661 112 +0.10(+2.75%)
Oct 11, 2011 3.563 3.563 3.563 3.563 898 +0.01(+0.25%)
Oct 10, 2011 3.563 3.563 3.483 3.554 2,222 -0.01(-0.25%)
Oct 07, 2011 3.563 3.563 3.563 3.563 112 +0.00(+0.00%)
Oct 06, 2011 3.545 3.563 3.545 3.563 1,122 -0.00(-0.02%)
Oct 05, 2011 3.652 3.652 3.473 3.564 18,802 -0.09(-2.42%)
Oct 04, 2011 3.661 3.661 3.652 3.652 744 -0.04(-1.20%)
Oct 03, 2011 3.696 3.696 3.696 3.696 3,340 -0.08(-2.12%)
Sep 30, 2011 3.696 3.777 3.696 3.777 2,694 +0.08(+2.17%)
Sep 29, 2011 3.696 3.697 3.696 3.697 1,122 +0.00(+0.00%)
Sep 27, 2011 3.696 3.696 3.696 3.696 673 +0.00(+0.00%)
Sep 26, 2011 3.741 3.741 3.696 3.696 785 -0.04(-0.95%)
Sep 22, 2011 3.848 3.732 3.732 3.732 4,490 -0.08(-2.10%)
Sep 20, 2011 3.821 3.812 3.812 3.812 561 -0.20(-4.89%)
Sep 14, 2011 4.008 4.008 4.008 4.008 561 +0.09(+2.27%)
Sep 12, 2011 3.919 3.919 3.919 3.919 0 -0.09(-2.22%)
Sep 06, 2011 3.866 4.008 4.008 4.008 785 +0.17(+4.41%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.