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 )

13.20 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2019 4.850 4.850 4.850 20 +0.00(+0.00%)
May 30, 2019 4.850 4.850 4.850 4.850 231 -0.05(-1.02%)
May 29, 2019 5.060 5.060 4.720 4.900 5,053 -0.05(-1.01%)
May 28, 2019 5.000 5.140 4.900 4.950 8,210 -0.09(-1.79%)
May 24, 2019 5.040 5.100 4.890 5.040 6,400 +0.04(+0.80%)
May 23, 2019 5.000 5.000 5.000 5.000 264 -0.14(-2.72%)
May 22, 2019 5.040 5.240 4.870 5.140 4,118 -0.06(-1.15%)
May 21, 2019 5.240 5.300 4.880 5.200 6,495 +0.05(+0.97%)
May 20, 2019 5.100 5.190 4.830 5.150 5,025 +0.05(+0.98%)
May 17, 2019 5.100 5.160 4.839 5.100 7,900 -0.10(-1.92%)
May 16, 2019 5.080 5.200 4.850 5.200 3,585 +0.40(+8.33%)
May 15, 2019 4.880 5.210 4.800 4.800 348 -0.15(-2.94%)
May 13, 2019 4.945 4.945 4.945 0 -0.00(-0.09%)
May 10, 2019 4.950 4.950 4.950 15 +0.00(+0.00%)
May 08, 2019 4.950 4.950 4.950 0 +0.00(+0.00%)
May 07, 2019 4.950 4.950 4.950 97 +0.00(+0.00%)
May 06, 2019 4.950 4.950 4.950 52 +0.00(+0.00%)
May 03, 2019 5.000 5.000 4.750 4.950 2,300 -0.08(-1.59%)
May 02, 2019 5.030 5.030 5.030 5.030 142 -0.15(-2.90%)
May 01, 2019 4.860 5.180 4.860 5.180 283 +0.29(+5.97%)
Apr 30, 2019 4.888 4.888 4.888 1 +0.00(+0.00%)
Apr 29, 2019 4.830 4.888 4.830 4.888 1,688 -0.15(-2.95%)
Apr 26, 2019 5.037 5.037 5.037 2 +0.00(+0.00%)
Apr 25, 2019 5.000 5.040 5.000 5.037 1,351 -0.08(-1.62%)
Apr 24, 2019 4.950 5.120 4.950 5.120 3,941 -0.03(-0.58%)
Apr 23, 2019 5.150 5.150 5.150 5.150 334 -0.15(-2.83%)
Apr 22, 2019 5.110 5.300 5.110 5.300 5,971 +0.35(+7.07%)
Apr 18, 2019 4.975 4.975 4.950 4.950 1,700 -0.07(-1.39%)
Apr 17, 2019 5.020 5.020 5.020 5.020 778 +0.09(+1.83%)
Apr 16, 2019 4.900 4.930 4.900 4.930 886 +0.00(+0.00%)
Apr 15, 2019 4.740 4.930 4.740 4.930 240 -0.03(-0.68%)
Apr 12, 2019 5.000 5.039 4.940 4.964 5,900 -0.03(-0.70%)
Apr 11, 2019 4.999 4.999 4.999 3 +0.00(+0.00%)
Apr 10, 2019 4.999 4.999 4.999 107 +0.00(+0.00%)
Apr 09, 2019 4.999 4.999 4.999 4.999 419 +0.01(+0.18%)
Apr 08, 2019 4.890 5.220 4.890 4.990 2,417 -0.25(-4.77%)
Apr 05, 2019 4.900 5.240 4.900 5.240 200 +0.04(+0.77%)
Apr 03, 2019 5.200 5.200 5.200 0 +0.10(+1.96%)
Apr 02, 2019 5.000 5.100 4.850 5.100 2,918 -0.10(-1.92%)
Apr 01, 2019 5.030 5.200 5.030 5.200 1,416 -0.07(-1.33%)
Mar 29, 2019 5.270 5.270 5.270 5.270 100 -0.02(-0.38%)
Mar 28, 2019 5.020 5.290 5.020 5.290 242 -0.08(-1.49%)
Mar 27, 2019 5.060 5.370 5.060 5.370 243 -0.04(-0.82%)
Mar 26, 2019 5.415 5.415 5.415 8 +0.00(+0.00%)
Mar 25, 2019 5.450 5.450 5.201 5.415 4,526 +0.47(+9.55%)
Mar 22, 2019 4.943 4.943 4.943 4.943 400 +0.09(+1.91%)
Mar 21, 2019 4.850 4.850 4.850 4.850 190 +0.05(+1.04%)
Mar 20, 2019 4.800 4.800 4.800 4.800 1,006 -0.34(-6.61%)
Mar 18, 2019 5.140 5.140 5.140 0 +0.00(+0.00%)
Mar 15, 2019 4.673 5.140 4.673 5.140 1,000 +0.05(+0.98%)
Mar 14, 2019 5.120 5.120 5.090 5.090 262 -0.05(-0.97%)
Mar 13, 2019 5.130 5.350 5.002 5.140 7,536 +0.01(+0.19%)
Mar 12, 2019 4.940 5.130 4.940 5.130 775 +0.23(+4.69%)
Mar 11, 2019 5.100 5.150 4.900 4.900 1,915 -0.33(-6.31%)
Mar 08, 2019 4.874 5.230 4.874 5.230 2,700 +0.13(+2.55%)
Mar 07, 2019 5.500 5.500 4.760 5.100 7,206 -0.55(-9.73%)
Mar 06, 2019 6.000 6.000 5.266 5.650 3,451 -0.16(-2.75%)
Mar 05, 2019 5.910 5.910 5.300 5.810 7,760 +0.57(+10.88%)
Mar 04, 2019 5.280 6.200 5.240 5.240 3,077 -0.08(-1.50%)
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.