Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transenterix Inc (NY: TRXC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2014 4.040 4.440 4.040 4.360 266,688 +0.34(+8.46%)
Sep 29, 2014 3.810 4.050 3.810 4.020 141,039 +0.13(+3.34%)
Sep 26, 2014 4.020 4.120 3.810 3.890 182,870 -0.06(-1.52%)
Sep 25, 2014 4.190 4.190 3.910 3.950 100,884 -0.15(-3.66%)
Sep 24, 2014 4.090 4.230 3.860 4.100 147,491 +0.00(+0.00%)
Sep 23, 2014 3.940 4.230 3.880 4.100 120,744 +0.13(+3.27%)
Sep 22, 2014 4.270 4.350 3.920 3.970 173,249 -0.36(-8.31%)
Sep 19, 2014 4.300 4.480 4.180 4.330 178,595 +0.08(+1.88%)
Sep 18, 2014 4.000 4.300 3.860 4.250 243,346 +0.30(+7.59%)
Sep 17, 2014 3.720 4.010 3.680 3.950 73,822 +0.24(+6.47%)
Sep 16, 2014 3.840 3.850 3.650 3.710 73,835 -0.11(-2.88%)
Sep 15, 2014 3.950 3.950 3.695 3.820 77,474 -0.15(-3.78%)
Sep 12, 2014 4.110 4.170 3.960 3.970 70,093 -0.13(-3.17%)
Sep 11, 2014 3.910 4.250 3.900 4.100 123,938 +0.18(+4.59%)
Sep 10, 2014 3.860 3.950 3.750 3.920 45,317 +0.05(+1.29%)
Sep 09, 2014 3.970 4.179 3.850 3.870 80,169 -0.11(-2.76%)
Sep 08, 2014 3.540 4.130 3.520 3.980 138,113 +0.33(+9.04%)
Sep 05, 2014 3.630 3.720 3.550 3.650 40,128 +0.03(+0.83%)
Sep 04, 2014 3.800 3.900 3.620 3.620 61,708 -0.19(-4.99%)
Sep 03, 2014 3.890 3.900 3.780 3.810 32,998 -0.08(-2.06%)
Sep 02, 2014 3.930 3.930 3.764 3.890 52,729 -0.05(-1.27%)
Aug 29, 2014 3.980 3.940 3.940 3.940 54,800 -0.05(-1.25%)
Aug 28, 2014 4.060 4.080 3.960 3.990 28,060 -0.10(-2.44%)
Aug 27, 2014 4.280 4.280 3.970 4.090 34,819 -0.17(-3.99%)
Aug 26, 2014 3.950 4.310 3.950 4.260 112,934 +0.13(+3.15%)
Aug 25, 2014 4.210 4.210 4.160 4.130 40,831 +0.01(+0.24%)
Aug 22, 2014 3.940 4.170 3.940 4.120 44,279 +0.16(+4.04%)
Aug 21, 2014 4.050 4.050 3.960 3.960 48,253 -0.11(-2.70%)
Aug 20, 2014 4.070 4.120 3.930 4.070 38,914 -0.04(-0.97%)
Aug 19, 2014 4.250 4.300 4.060 4.110 45,706 -0.16(-3.75%)
Aug 18, 2014 4.330 4.380 4.190 4.270 39,338 -0.03(-0.70%)
Aug 15, 2014 4.460 4.460 4.270 4.300 73,108 -0.08(-1.83%)
Aug 14, 2014 4.330 4.550 4.260 4.380 43,875 +0.07(+1.62%)
Aug 13, 2014 3.870 4.490 3.820 4.310 183,565 +0.44(+11.37%)
Aug 12, 2014 3.740 3.890 3.730 3.870 54,693 +0.14(+3.75%)
Aug 11, 2014 3.530 3.790 3.510 3.730 51,204 +0.20(+5.67%)
Aug 08, 2014 3.600 3.636 3.430 3.530 71,222 -0.08(-2.22%)
Aug 07, 2014 4.000 4.000 3.600 3.610 58,682 -0.09(-2.43%)
Aug 06, 2014 3.850 3.900 3.540 3.700 114,835 -0.11(-2.89%)
Aug 05, 2014 4.030 4.052 3.750 3.810 100,286 -0.21(-5.22%)
Aug 04, 2014 3.940 4.040 3.860 4.020 54,928 +0.11(+2.81%)
Aug 01, 2014 3.990 3.990 3.850 3.910 92,889 -0.06(-1.51%)
Jul 31, 2014 4.250 4.254 3.790 3.970 231,428 -0.28(-6.59%)
Jul 30, 2014 4.280 4.400 4.250 4.250 31,136 +0.01(+0.24%)
Jul 29, 2014 4.240 4.380 4.170 4.240 29,128 +0.00(+0.00%)
Jul 28, 2014 4.220 4.470 4.160 4.240 84,624 +0.04(+0.95%)
Jul 25, 2014 4.440 4.440 4.169 4.200 63,790 -0.12(-2.78%)
Jul 24, 2014 4.580 4.610 4.280 4.320 87,463 -0.21(-4.64%)
Jul 23, 2014 4.420 4.730 4.400 4.530 69,238 +0.14(+3.19%)
Jul 22, 2014 4.180 4.520 4.180 4.390 67,566 +0.20(+4.77%)
Jul 21, 2014 4.170 4.290 4.100 4.190 103,803 -0.02(-0.48%)
Jul 18, 2014 4.120 4.400 4.110 4.210 115,190 +0.01(+0.24%)
Jul 17, 2014 4.190 4.390 4.140 4.200 90,652 -0.02(-0.47%)
Jul 16, 2014 4.290 4.420 4.190 4.220 76,085 -0.04(-0.94%)
Jul 15, 2014 4.340 4.490 4.210 4.260 119,944 -0.02(-0.47%)
Jul 14, 2014 4.390 4.590 4.220 4.280 109,874 -0.09(-2.06%)
Jul 11, 2014 4.450 4.630 4.340 4.370 89,765 -0.05(-1.13%)
Jul 10, 2014 4.520 4.537 4.360 4.420 116,358 -0.16(-3.49%)
Jul 09, 2014 4.770 4.780 4.510 4.580 118,194 -0.17(-3.58%)
Jul 08, 2014 5.000 5.010 4.680 4.750 141,488 -0.27(-5.38%)
Jul 07, 2014 4.900 5.150 4.770 5.020 269,288 +0.12(+2.45%)
Jul 03, 2014 5.170 4.900 4.900 4.900 85,600 -0.27(-5.22%)
Jul 02, 2014 5.360 5.360 5.020 5.170 115,588 -0.09(-1.71%)
Jul 01, 2014 5.080 5.500 4.990 5.260 304,244 +0.22(+4.37%)
Jun 30, 2014 5.470 5.470 4.570 5.040 356,893 -0.32(-5.97%)
Jun 27, 2014 5.290 5.480 5.020 5.360 1,888,796 +0.24(+4.69%)
Jun 26, 2014 5.720 5.800 5.120 5.120 271,425 -0.61(-10.65%)
Jun 25, 2014 5.510 5.910 5.500 5.730 163,659 +0.08(+1.42%)
Jun 24, 2014 5.760 5.980 5.510 5.650 208,817 -0.11(-1.91%)
Jun 23, 2014 5.580 6.070 5.500 5.760 186,054 +0.18(+3.23%)
Jun 20, 2014 6.030 6.110 5.530 5.580 842,871 -0.42(-7.00%)
Jun 19, 2014 6.200 6.200 5.920 6.000 198,553 -0.20(-3.23%)
Jun 18, 2014 6.150 6.340 5.670 6.200 289,416 +0.04(+0.65%)
Jun 17, 2014 5.650 6.240 5.530 6.160 447,035 +0.47(+8.26%)
Jun 16, 2014 5.400 5.820 5.160 5.690 473,537 +0.17(+3.08%)
Jun 13, 2014 5.200 5.700 5.090 5.520 442,323 +0.28(+5.34%)
Jun 12, 2014 4.700 5.240 4.610 5.240 392,495 +0.26(+5.22%)
Jun 11, 2014 4.230 4.980 4.150 4.980 354,967 +0.48(+10.67%)
Jun 10, 2014 4.470 4.600 4.300 4.500 163,845 +0.30(+7.14%)
Jun 06, 2014 4.340 4.340 4.180 4.200 54,967 -0.09(-2.10%)
Jun 05, 2014 4.150 4.310 4.130 4.290 96,563 +0.05(+1.18%)
Jun 04, 2014 4.190 4.240 4.120 4.240 72,169 +0.04(+0.95%)
Jun 03, 2014 4.050 4.270 3.940 4.200 131,540 +0.12(+2.94%)
Jun 02, 2014 4.220 4.220 3.840 4.080 147,923 -0.12(-2.86%)
May 30, 2014 4.050 4.250 4.000 4.200 248,629 +0.26(+6.60%)
May 29, 2014 4.100 4.100 3.700 3.940 81,340 -0.06(-1.50%)
May 28, 2014 4.090 4.100 3.690 4.000 76,666 +0.06(+1.52%)
May 27, 2014 3.780 4.100 3.530 3.940 243,713 +0.44(+12.57%)
May 23, 2014 3.330 3.500 3.500 3.500 72,900 +0.35(+11.11%)
May 22, 2014 3.170 3.290 2.900 3.150 109,977 -0.02(-0.63%)
May 21, 2014 3.000 3.330 2.970 3.170 219,093 +0.17(+5.67%)
May 20, 2014 3.120 3.610 2.810 3.000 495,844 -0.32(-9.64%)
May 19, 2014 3.860 4.080 3.140 3.320 215,339 -0.64(-16.16%)
May 16, 2014 3.940 4.100 3.890 3.960 46,038 -0.09(-2.22%)
May 15, 2014 4.000 4.110 3.901 4.050 113,913 +0.03(+0.75%)
May 14, 2014 4.030 4.150 3.860 4.020 101,755 -0.01(-0.25%)
May 13, 2014 4.000 4.100 3.900 4.030 37,222 +0.00(+0.00%)
May 12, 2014 4.150 4.150 3.850 4.030 69,311 -0.09(-2.18%)
May 09, 2014 3.950 4.120 3.800 4.120 93,181 +0.26(+6.74%)
May 08, 2014 4.160 4.160 3.800 3.860 154,331 -0.32(-7.66%)
May 07, 2014 4.310 4.310 4.100 4.180 83,029 -0.19(-4.35%)
May 06, 2014 4.360 4.400 4.305 4.370 67,533 +0.05(+1.16%)
May 05, 2014 4.400 4.435 4.250 4.320 93,307 -0.01(-0.23%)
May 02, 2014 4.470 4.499 4.300 4.330 55,140 -0.01(-0.23%)
May 01, 2014 4.300 4.350 4.250 4.340 61,407 +0.03(+0.70%)
Apr 30, 2014 4.490 4.490 4.250 4.310 151,627 -0.06(-1.37%)
Apr 29, 2014 4.450 4.469 4.300 4.370 175,613 +0.07(+1.63%)
Apr 28, 2014 4.450 4.600 4.280 4.300 457,032 -0.05(-1.15%)
Apr 25, 2014 4.260 4.525 4.160 4.350 1,092,508 +0.23(+5.58%)
Apr 24, 2014 4.070 4.130 4.030 4.120 207,212 +0.10(+2.49%)
Apr 23, 2014 4.050 4.190 4.010 4.020 104,068 -0.01(-0.25%)
Apr 22, 2014 4.050 4.055 4.000 4.030 130,742 +0.01(+0.25%)
Apr 21, 2014 4.010 4.050 4.000 4.020 107,305 +0.02(+0.50%)
Apr 17, 2014 4.100 4.000 4.000 4.000 135,600 +0.00(+0.00%)
Apr 16, 2014 4.040 4.110 4.000 4.000 425,763 +0.00(+0.00%)
Apr 15, 2014 3.920 4.140 3.540 4.000 2,522,915 -5.00(-55.56%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.