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 )

13.28 -0.07 (-0.52%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 10, 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 (%)
Mar 31, 2021 9.370 9.635 8.470 8.690 15,295 -0.30(-3.34%)
Mar 30, 2021 8.650 9.240 8.650 8.990 2,035 +0.47(+5.51%)
Mar 29, 2021 8.930 9.470 8.400 8.521 5,138 -0.41(-4.58%)
Mar 26, 2021 8.430 8.930 8.210 8.930 2,000 +0.55(+6.56%)
Mar 25, 2021 8.250 8.940 8.150 8.380 6,811 -0.30(-3.40%)
Mar 24, 2021 8.440 8.800 8.440 8.675 3,435 +0.20(+2.30%)
Mar 23, 2021 8.800 8.990 8.440 8.480 3,735 -0.32(-3.64%)
Mar 22, 2021 9.756 9.756 8.800 8.800 6,616 -0.20(-2.22%)
Mar 19, 2021 9.030 9.294 8.740 9.000 5,600 +0.01(+0.11%)
Mar 18, 2021 9.900 9.900 8.930 8.990 7,538 -0.06(-0.66%)
Mar 17, 2021 8.550 9.760 8.270 9.050 21,912 +0.01(+0.11%)
Mar 16, 2021 8.690 14.70 8.680 9.040 287,916 +0.35(+4.03%)
Mar 15, 2021 8.690 8.720 8.690 8.690 1,091 +0.09(+1.05%)
Mar 12, 2021 9.810 9.810 8.460 8.600 6,200 -0.26(-2.93%)
Mar 11, 2021 9.004 9.180 8.796 8.860 1,375 +0.61(+7.39%)
Mar 10, 2021 8.490 8.490 8.150 8.250 3,150 -0.63(-7.09%)
Mar 09, 2021 8.620 9.000 7.890 8.880 14,440 +1.03(+13.12%)
Mar 08, 2021 8.000 8.000 7.750 7.850 1,885 +0.02(+0.32%)
Mar 05, 2021 7.570 8.340 7.570 7.825 23,400 -0.28(-3.40%)
Mar 04, 2021 8.760 9.000 8.050 8.100 5,429 -1.08(-11.81%)
Mar 03, 2021 9.185 9.185 9.185 9.185 663 -0.41(-4.32%)
Mar 02, 2021 9.310 9.600 9.310 9.600 677 +0.09(+0.95%)
Mar 01, 2021 9.510 9.730 9.510 9.510 1,732 -0.36(-3.65%)
Feb 26, 2021 9.880 9.880 9.510 9.870 1,400 -0.01(-0.10%)
Feb 25, 2021 9.500 9.900 9.500 9.880 3,983 +0.49(+5.22%)
Feb 24, 2021 9.010 10.22 9.010 9.390 2,861 +0.15(+1.62%)
Feb 23, 2021 9.289 9.645 9.010 9.240 2,456 -0.53(-5.42%)
Feb 22, 2021 9.650 10.57 9.650 9.770 5,729 -0.84(-7.92%)
Feb 19, 2021 9.860 10.78 9.860 10.61 5,900 -0.30(-2.75%)
Feb 18, 2021 10.21 11.08 9.210 10.91 8,539 +0.24(+2.25%)
Feb 17, 2021 11.02 11.37 10.66 10.67 10,936 -0.73(-6.40%)
Feb 16, 2021 11.88 12.45 11.40 11.40 14,417 -0.01(-0.09%)
Feb 12, 2021 11.78 11.78 11.14 11.41 10,800 +0.03(+0.29%)
Feb 11, 2021 10.79 11.56 10.56 11.38 19,092 +0.38(+3.42%)
Feb 10, 2021 11.38 11.52 10.32 11.00 24,540 -0.73(-6.22%)
Feb 09, 2021 11.68 12.10 11.25 11.73 22,442 -0.37(-3.06%)
Feb 08, 2021 12.50 12.50 11.00 12.10 77,348 -0.78(-6.06%)
Feb 05, 2021 9.890 18.73 9.800 12.88 363,000 +4.17(+47.88%)
Feb 04, 2021 9.290 9.290 8.680 8.710 9,977 -0.24(-2.72%)
Feb 03, 2021 9.250 9.480 8.930 8.954 22,058 -0.37(-3.93%)
Feb 02, 2021 8.750 9.430 8.750 9.320 12,847 +0.73(+8.50%)
Feb 01, 2021 8.630 9.250 7.996 8.590 8,523 +0.10(+1.21%)
Jan 29, 2021 7.871 8.649 7.732 8.488 15,700 +0.74(+9.52%)
Jan 28, 2021 7.420 8.000 7.357 7.750 15,425 +0.12(+1.63%)
Jan 27, 2021 7.120 7.650 7.120 7.626 16,502 +0.50(+7.09%)
Jan 26, 2021 7.070 7.310 7.020 7.121 18,812 +0.06(+0.87%)
Jan 25, 2021 7.110 7.320 6.860 7.060 19,135 +0.00(+0.06%)
Jan 22, 2021 6.550 7.060 6.550 7.056 2,900 +0.09(+1.23%)
Jan 21, 2021 6.470 7.450 6.250 6.970 9,506 +0.77(+12.42%)
Jan 20, 2021 6.480 6.480 6.200 6.200 12,590 -0.30(-4.61%)
Jan 19, 2021 6.500 6.550 6.400 6.500 5,203 +0.10(+1.56%)
Jan 15, 2021 6.500 6.500 6.205 6.400 12,100 -0.10(-1.54%)
Jan 14, 2021 6.800 6.803 6.500 6.500 6,441 -0.10(-1.52%)
Jan 13, 2021 6.940 6.940 6.450 6.600 14,847 +0.14(+2.17%)
Jan 12, 2021 6.440 6.940 6.440 6.460 3,077 -0.34(-4.93%)
Jan 11, 2021 6.690 6.795 6.690 6.795 480 +0.10(+1.42%)
Jan 08, 2021 6.640 6.700 6.640 6.700 1,000 -0.39(-5.50%)
Jan 07, 2021 6.910 7.090 6.910 7.090 567 +0.33(+4.88%)
Jan 06, 2021 6.780 6.780 6.531 6.760 670 -0.05(-0.69%)
Jan 05, 2021 6.510 6.900 6.450 6.807 4,153 +0.32(+4.88%)
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.