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 )

13.15 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 28, 2024 7.900 7.900 7.900 7.900 543 +0.00(+0.00%)
Mar 27, 2024 7.950 7.997 7.900 7.900 4,121 -0.04(-0.52%)
Mar 26, 2024 8.080 8.080 7.910 7.941 1,121 +0.02(+0.27%)
Mar 25, 2024 7.920 7.920 7.920 7.920 612 -0.08(-1.00%)
Mar 22, 2024 8.210 8.210 8.000 8.000 2,384 -0.13(-1.60%)
Mar 21, 2024 8.230 8.230 8.130 8.130 539 +0.20(+2.52%)
Mar 20, 2024 7.910 7.930 7.910 7.930 874 +0.06(+0.76%)
Mar 19, 2024 7.870 7.870 7.870 7.870 627 +0.27(+3.55%)
Mar 18, 2024 7.450 7.600 7.450 7.600 3,044 +0.18(+2.43%)
Mar 15, 2024 7.420 7.420 7.420 7.420 814 -0.28(-3.57%)
Mar 14, 2024 7.310 7.695 7.310 7.695 809 -0.04(-0.45%)
Mar 13, 2024 7.860 8.000 7.730 7.730 1,691 -0.12(-1.53%)
Mar 12, 2024 7.989 8.010 7.850 7.850 6,188 +0.00(+0.00%)
Mar 11, 2024 7.850 7.850 7.850 7.850 346 +0.03(+0.38%)
Mar 08, 2024 8.210 8.210 7.820 7.820 1,437 -0.34(-4.17%)
Mar 07, 2024 8.150 8.240 7.303 8.160 8,816 +0.00(+0.04%)
Mar 06, 2024 8.110 8.157 8.110 8.157 467 -0.00(-0.04%)
Mar 04, 2024 8.160 448 +0.11(+1.32%)
Mar 01, 2024 8.245 8.245 7.960 8.053 8,674 -0.39(-4.58%)
Feb 27, 2024 8.440 264 -0.17(-1.97%)
Feb 26, 2024 8.610 8.610 8.610 8.610 723 +0.36(+4.33%)
Feb 23, 2024 8.200 8.375 8.170 8.252 8,821 +0.09(+1.13%)
Feb 22, 2024 8.456 8.460 8.150 8.160 7,531 -0.33(-3.94%)
Feb 21, 2024 8.430 8.495 8.420 8.495 3,456 -0.08(-0.88%)
Feb 20, 2024 8.420 8.670 8.420 8.570 1,773 -0.11(-1.27%)
Feb 16, 2024 8.510 8.680 8.500 8.680 1,087 -0.00(-0.00%)
Feb 15, 2024 8.506 8.680 8.506 8.680 1,034 +0.00(+0.00%)
Feb 14, 2024 8.700 8.775 8.680 8.680 8,022 -0.02(-0.23%)
Feb 13, 2024 8.700 8.700 8.700 8.700 3,797 +0.00(+0.00%)
Feb 12, 2024 8.690 8.700 8.690 8.700 2,456 +0.04(+0.46%)
Feb 08, 2024 8.660 211 +0.01(+0.10%)
Feb 07, 2024 8.651 8.651 8.651 8.651 166 -0.02(-0.26%)
Feb 06, 2024 8.670 8.674 8.670 8.674 455 +0.02(+0.28%)
Feb 05, 2024 8.750 8.750 8.650 8.650 268 -0.15(-1.70%)
Feb 01, 2024 8.800 108 +0.04(+0.46%)
Jan 31, 2024 8.750 8.760 8.750 8.760 1,333 +0.01(+0.12%)
Jan 30, 2024 8.840 8.840 8.750 8.750 582 -0.09(-1.01%)
Jan 29, 2024 8.750 8.840 8.750 8.840 1,342 +0.09(+1.03%)
Jan 26, 2024 8.840 8.840 8.750 8.750 1,054 -0.09(-1.02%)
Jan 25, 2024 8.760 8.850 8.760 8.840 1,433 -0.01(-0.11%)
Jan 24, 2024 8.700 8.850 8.700 8.850 2,949 +0.17(+1.96%)
Jan 23, 2024 8.750 8.850 8.680 8.680 3,183 -0.17(-1.92%)
Jan 22, 2024 8.660 8.990 8.660 8.850 5,887 +0.13(+1.49%)
Jan 19, 2024 8.680 8.760 8.670 8.720 4,410 +0.00(+0.00%)
Jan 17, 2024 8.720 170 -0.09(-1.02%)
Jan 16, 2024 8.700 8.820 8.695 8.810 10,389 -0.09(-1.01%)
Jan 12, 2024 8.910 8.960 8.800 8.900 9,363 -0.24(-2.58%)
Jan 11, 2024 8.920 9.135 8.920 9.135 839 +0.06(+0.61%)
Jan 10, 2024 9.000 9.080 8.810 9.080 6,882 -0.13(-1.41%)
Jan 09, 2024 9.270 9.300 9.210 9.210 3,483 -0.05(-0.54%)
Jan 08, 2024 9.600 9.600 9.260 9.260 1,914 -0.03(-0.28%)
Jan 05, 2024 9.360 9.360 9.286 9.286 2,876 +0.24(+2.61%)
Jan 04, 2024 9.450 9.460 9.050 9.050 3,252 -0.34(-3.62%)
Jan 03, 2024 9.250 9.650 9.250 9.390 7,290 +0.14(+1.51%)
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.