Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

T S R Inc (NQ: TSRI )

13.35 UNCHANGED

Streaming Delayed Price Updated: 12:14 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	4.810	5.122	4.810	5.077	1,925	+0.53(+11.76%)
Mar 30, 2017	4.543	4.587	4.498	4.543	1,831	-0.04(-0.97%)
Mar 29, 2017	4.587	4.587	4.587	4.587	117	+0.00(+0.00%)
Mar 28, 2017	4.587	4.587	4.587	4.587	464	-0.40(-8.04%)
Mar 27, 2017	4.988	4.988	4.988	4.988	185	+0.31(+6.67%)
Mar 23, 2017		4.676	4.676	4.676	0	-0.36(-7.08%)
Mar 22, 2017	4.498	5.033	4.498	5.033	1,446	+0.49(+10.78%)
Mar 21, 2017	5.066	5.066	4.543	4.543	1,486	-0.09(-1.92%)
Mar 20, 2017	4.721	4.721	4.543	4.632	12,248	+0.04(+0.97%)
Mar 17, 2017	4.454	4.765	4.454	4.587	18,736	+0.04(+0.98%)
Mar 16, 2017	4.409	4.543	4.231	4.543	26,325	+0.13(+3.03%)
Mar 15, 2017	4.320	4.498	4.231	4.409	20,079	-0.04(-1.00%)
Mar 14, 2017	4.543	4.543	4.275	4.454	20,229	-0.04(-0.99%)
Mar 13, 2017	4.587	4.587	4.454	4.498	11,869	-0.13(-2.88%)
Mar 10, 2017	4.765	4.765	4.454	4.632	14,362	+0.09(+1.96%)
Mar 09, 2017	4.498	4.721	4.320	4.543	39,228	+0.00(+0.00%)
Mar 08, 2017	4.587	4.632	4.409	4.543	7,254	-0.04(-0.97%)
Mar 07, 2017	4.854	4.854	4.543	4.587	2,766	-0.27(-5.50%)
Mar 06, 2017	4.676	4.899	4.543	4.854	5,558	+0.13(+2.83%)
Mar 03, 2017	4.943	5.344	4.676	4.721	10,883	-0.09(-1.85%)
Mar 02, 2017	4.765	4.810	4.765	4.810	1,598	-0.04(-0.92%)
Mar 01, 2017	4.988	5.033	4.854	4.854	3,252	-0.04(-0.91%)
Feb 28, 2017	4.899	4.899	4.899	4.899	1,030	-0.13(-2.65%)
Feb 27, 2017	4.988	5.077	4.899	5.033	9,981	+0.13(+2.73%)
Feb 24, 2017	4.854	5.033	4.587	4.899	11,798	+0.22(+4.72%)
Feb 23, 2017	4.709	4.709	4.543	4.678	5,696	-0.04(-0.90%)
Feb 22, 2017	4.681	4.721	4.275	4.721	20,007	-0.22(-4.50%)
Feb 17, 2017		4.943	4.943	4.943	0	+0.18(+3.84%)
Feb 16, 2017	4.888	4.888	4.761	4.761	1,878	-0.09(-1.84%)
Feb 15, 2017	4.676	4.988	4.676	4.850	16,295	-0.00(-0.09%)
Feb 14, 2017	4.721	4.943	4.587	4.854	13,017	-0.09(-1.80%)
Feb 13, 2017	4.899	4.943	4.899	4.943	552	-0.18(-3.48%)
Feb 10, 2017	5.122	5.122	5.122	5.122	336	+0.00(+0.00%)
Feb 09, 2017	5.122	5.122	5.122	5.122	166	+0.13(+2.59%)
Feb 07, 2017		4.992	4.992	4.992	0	-0.13(-2.52%)
Feb 03, 2017		5.122	5.122	5.122	0	+0.13(+2.68%)
Feb 02, 2017	5.077	5.077	4.988	4.988	3,984	-0.04(-0.88%)
Feb 01, 2017	5.211	5.211	5.033	5.033	8,671	+0.09(+1.80%)
Jan 31, 2017	4.899	4.988	4.899	4.943	1,966	+0.09(+1.83%)
Jan 30, 2017	4.854	4.854	4.775	4.854	2,482	+0.00(+0.00%)
Jan 27, 2017	4.819	4.854	4.819	4.854	1,023	+0.04(+0.93%)
Jan 26, 2017	4.721	4.943	4.676	4.810	27,999	-0.09(-1.82%)
Jan 25, 2017	4.899	4.899	4.899	4.899	231	-0.18(-3.51%)
Jan 24, 2017	4.854	5.077	4.854	5.077	15,947	+0.22(+4.59%)
Jan 23, 2017	5.033	5.122	4.810	4.854	23,793	-0.31(-6.03%)
Jan 20, 2017	5.077	5.166	5.033	5.166	1,054	+0.04(+0.87%)
Jan 19, 2017	5.344	5.344	5.122	5.122	6,376	-0.09(-1.71%)
Jan 17, 2017		5.211	5.211	5.211	95	+0.13(+2.63%)
Jan 12, 2017		5.077	5.077	5.077	0	-0.09(-1.72%)
Jan 11, 2017	5.122	5.433	5.033	5.166	27,114	+0.04(+0.87%)
Jan 10, 2017	5.122	5.122	5.122	5.122	203	-0.13(-2.54%)
Jan 09, 2017	5.255	5.433	5.211	5.255	7,073	+0.09(+1.72%)
Jan 06, 2017	5.166	5.745	5.144	5.166	66,098	-0.09(-1.69%)
Jan 05, 2017	4.943	5.340	4.899	5.255	28,216	+0.27(+5.36%)
Jan 04, 2017	4.988	5.344	4.894	4.988	50,011	-0.18(-3.45%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

T S R Inc (NQ: TSRI )

Historical Prices