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

Transcat Inc (NQ: TRNS )

127.40 -0.33 (-0.26%)
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 (%)
Sep 30, 2009 5.350 5.350 5.350 5.350 0 -0.43(-7.44%)
Sep 29, 2009 6.240 6.240 5.780 5.780 720 -0.08(-1.37%)
Sep 24, 2009 6.380 5.860 5.860 5.860 1,300 +0.05(+0.86%)
Sep 23, 2009 6.730 6.830 5.520 5.810 1,549 -0.06(-1.02%)
Sep 10, 2009 6.340 5.870 5.870 5.870 1,400 -0.14(-2.33%)
Sep 09, 2009 5.930 6.010 5.815 6.010 905 -1.27(-17.45%)
Sep 08, 2009 6.040 7.320 5.780 7.280 11,300 +0.53(+7.85%)
Sep 04, 2009 6.480 6.750 5.880 6.750 1,762 -0.55(-7.53%)
Aug 31, 2009 6.280 7.300 7.300 7.300 5,500 +0.87(+13.53%)
Aug 28, 2009 5.400 6.430 5.400 6.430 361 -0.02(-0.31%)
Aug 20, 2009 5.400 6.450 5.145 6.450 1,683 +0.02(+0.37%)
Aug 19, 2009 6.250 6.450 6.250 6.426 1,200 +1.07(+19.89%)
Aug 14, 2009 5.360 5.360 5.360 5.360 100 -0.89(-14.24%)
Aug 07, 2009 6.250 6.250 6.250 6.250 2,031 +0.00(+0.00%)
Jul 31, 2009 6.000 6.250 6.250 6.250 4,100 +0.25(+4.17%)
Jul 30, 2009 5.490 6.000 5.490 6.000 1,874 +0.52(+9.57%)
Jul 21, 2009 5.476 5.476 5.476 5.476 0 +1.08(+24.45%)
Jul 17, 2009 4.410 4.400 4.400 4.400 200 -0.47(-9.65%)
Jul 10, 2009 4.870 4.870 4.870 4.870 200 -0.63(-11.45%)
Jul 09, 2009 5.500 5.500 5.500 5.500 400 -0.48(-8.02%)
Jul 08, 2009 4.550 5.990 4.550 5.980 1,223 +0.97(+19.35%)
Jul 06, 2009 5.010 5.010 5.010 5.010 200 -0.20(-3.84%)
Jun 30, 2009 5.210 5.210 5.210 5.210 0 -0.58(-10.02%)
Jun 26, 2009 4.120 5.790 5.790 5.790 1,700 +0.29(+5.27%)
Jun 23, 2009 5.500 5.500 5.500 5.500 1,300 +0.00(+0.00%)
Jun 19, 2009 5.500 5.500 5.500 5.500 200 +0.00(+0.00%)
Jun 12, 2009 5.500 5.500 5.500 5.500 350 -0.50(-8.33%)
Jun 04, 2009 6.000 6.000 6.000 6.000 0 -0.20(-3.22%)
May 29, 2009 5.500 6.200 5.500 6.200 1,100 +0.70(+12.73%)
May 28, 2009 5.500 5.500 5.490 5.500 1,982 +0.25(+4.76%)
May 26, 2009 5.100 5.250 5.250 5.250 0 +0.15(+2.94%)
May 22, 2009 5.100 5.100 5.100 5.100 1,000 +0.08(+1.49%)
May 18, 2009 5.000 5.025 5.025 5.025 1,200 +0.04(+0.70%)
May 15, 2009 4.990 4.990 4.990 4.990 3,800 +0.00(+0.00%)
May 14, 2009 4.995 5.000 4.990 4.990 5,940 -0.26(-4.95%)
May 11, 2009 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 30, 2009 5.250 5.250 5.250 5.250 0 +0.26(+5.27%)
Apr 29, 2009 4.987 4.987 4.987 4.987 500 +0.04(+0.75%)
Apr 28, 2009 4.950 4.950 4.950 4.950 4,800 +0.00(+0.00%)
Apr 27, 2009 5.440 5.440 4.950 4.950 10,000 -0.17(-3.32%)
Apr 24, 2009 5.480 5.480 5.120 5.120 200 +0.17(+3.43%)
Apr 23, 2009 4.950 4.950 4.950 4.950 756 +0.00(+0.00%)
Apr 22, 2009 4.950 4.950 4.950 4.950 100 +0.00(+0.00%)
Apr 20, 2009 4.950 4.950 4.950 4.950 0 -0.05(-1.00%)
Apr 17, 2009 4.950 5.000 4.950 5.000 348 -0.02(-0.40%)
Apr 16, 2009 5.080 5.080 4.950 5.020 2,650 +0.07(+1.42%)
Apr 14, 2009 4.960 4.950 4.950 4.950 600 -0.08(-1.59%)
Apr 13, 2009 4.950 5.030 4.950 5.030 500 +0.08(+1.62%)
Apr 09, 2009 4.950 4.950 4.950 4.950 5,100 +0.32(+6.87%)
Apr 08, 2009 4.632 4.632 4.632 4.632 100 -0.37(-7.36%)
Apr 06, 2009 5.000 5.000 5.000 5.000 1,000 +0.00(+0.00%)
Apr 03, 2009 5.000 5.120 5.000 5.000 4,990 -0.05(-1.03%)
Apr 02, 2009 5.052 5.052 5.052 5.052 400 -0.61(-10.74%)
Apr 01, 2009 4.300 5.660 4.300 5.660 2,600 +0.41(+7.81%)
Mar 31, 2009 5.100 5.250 5.100 5.250 2,900 +0.10(+1.94%)
Mar 30, 2009 4.900 5.150 4.900 5.150 877 +0.11(+2.18%)
Mar 26, 2009 5.040 5.040 5.040 5.040 100 +0.14(+2.86%)
Mar 24, 2009 4.600 4.900 4.900 4.900 590 -0.55(-10.09%)
Mar 23, 2009 4.880 6.270 4.250 5.450 12,790 +0.95(+21.11%)
Mar 20, 2009 4.500 4.500 4.500 4.500 104 +0.00(+0.00%)
Mar 16, 2009 4.500 4.500 4.500 4.500 1,405 -0.07(-1.53%)
Mar 12, 2009 3.810 4.570 4.570 4.570 19,286 +0.07(+1.56%)
Mar 11, 2009 4.500 4.503 4.500 4.500 1,100 +0.00(+0.00%)
Mar 10, 2009 4.500 4.500 4.500 4.500 11,600 -0.09(-1.88%)
Mar 09, 2009 4.500 4.586 4.500 4.586 322 +0.09(+1.91%)
Mar 06, 2009 4.500 4.500 4.500 4.500 2,000 -0.00(-0.00%)
Mar 05, 2009 4.395 4.500 4.395 4.500 9,100 +0.12(+2.74%)
Mar 04, 2009 4.380 4.380 4.380 4.380 450 -0.08(-1.79%)
Mar 02, 2009 4.250 4.460 4.250 4.460 3,464 +0.40(+9.85%)
Feb 27, 2009 4.940 4.950 4.060 4.060 3,216 -0.89(-17.98%)
Feb 26, 2009 4.950 4.950 4.950 4.950 1,000 -0.30(-5.68%)
Feb 25, 2009 4.450 5.248 4.250 5.248 1,790 +0.30(+6.02%)
Feb 19, 2009 4.270 4.950 4.950 4.950 3,100 +0.39(+8.55%)
Feb 13, 2009 4.320 4.560 4.560 4.560 4,700 -0.34(-6.94%)
Feb 12, 2009 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Feb 11, 2009 4.290 4.900 4.290 4.900 4,906 +0.00(+0.00%)
Feb 10, 2009 4.900 4.900 4.220 4.900 700 -0.02(-0.41%)
Feb 09, 2009 4.920 4.920 4.920 4.920 120 -0.02(-0.40%)
Feb 06, 2009 4.940 4.940 4.940 4.940 700 +0.02(+0.40%)
Feb 04, 2009 4.920 4.920 4.920 4.920 500 -0.04(-0.80%)
Feb 03, 2009 4.820 4.960 4.820 4.960 3,233 -0.04(-0.80%)
Feb 02, 2009 5.030 5.240 5.000 5.000 2,207 -0.25(-4.76%)
Jan 30, 2009 4.760 5.960 4.750 5.250 14,703 +0.05(+0.96%)
Jan 29, 2009 4.220 5.395 4.210 5.200 109,923 +0.64(+14.03%)
Jan 28, 2009 4.510 4.560 4.510 4.560 2,605 -0.11(-2.36%)
Jan 27, 2009 4.670 4.670 4.670 4.670 132 +0.27(+6.14%)
Jan 26, 2009 4.220 4.440 4.220 4.400 7,469 +0.14(+3.29%)
Jan 23, 2009 4.250 4.730 4.250 4.260 1,200 +0.05(+1.19%)
Jan 22, 2009 4.384 4.384 4.210 4.210 5,865 -0.79(-15.80%)
Jan 21, 2009 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jan 20, 2009 5.200 5.200 4.550 5.000 2,128 -0.08(-1.57%)
Jan 16, 2009 5.180 5.180 4.570 5.080 11,128 -0.17(-3.24%)
Jan 15, 2009 5.330 5.330 4.650 5.250 4,807 +0.07(+1.35%)
Jan 14, 2009 5.180 5.180 5.180 5.180 942 +0.04(+0.72%)
Jan 13, 2009 5.000 5.182 4.750 5.143 2,846 +0.39(+8.27%)
Jan 12, 2009 6.150 6.150 4.404 4.750 95,542 -1.85(-28.03%)
Jan 09, 2009 6.910 6.910 6.480 6.600 5,500 -0.21(-3.08%)
Jan 07, 2009 6.810 6.810 6.810 6.810 0 -0.66(-8.78%)
Jan 06, 2009 7.465 7.465 7.465 7.465 100 -0.03(-0.46%)
Jan 05, 2009 7.980 7.980 7.500 7.500 1,341 -0.30(-3.85%)
Dec 31, 2008 7.790 7.800 7.800 7.800 800 +0.31(+4.14%)
Dec 30, 2008 7.299 7.750 7.260 7.490 13,034 -0.41(-5.19%)
Dec 29, 2008 8.900 8.900 7.600 7.900 7,538 +0.10(+1.28%)
Dec 24, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Dec 23, 2008 7.820 7.850 7.700 7.800 9,400 +0.13(+1.69%)
Dec 22, 2008 7.540 9.240 7.540 7.670 157,777 +0.57(+8.03%)
Dec 19, 2008 7.100 7.100 7.100 7.100 4,300 -0.65(-8.39%)
Dec 17, 2008 7.750 7.750 7.750 7.750 200 +0.00(+0.00%)
Dec 16, 2008 7.485 7.750 7.485 7.750 590 +0.64(+9.00%)
Dec 12, 2008 7.100 7.110 7.110 7.110 500 -0.11(-1.52%)
Dec 11, 2008 7.100 7.220 7.100 7.220 500 +0.00(+0.00%)
Dec 09, 2008 7.000 7.220 7.220 7.220 500 +0.62(+9.39%)
Dec 08, 2008 6.500 6.600 5.575 6.600 4,610 +0.12(+1.85%)
Dec 04, 2008 6.290 6.480 6.480 6.480 800 -0.02(-0.31%)
Dec 03, 2008 6.500 6.500 6.500 6.500 135 -0.20(-2.99%)
Dec 01, 2008 6.750 6.700 6.700 6.700 5,500 -0.29(-4.15%)
Nov 28, 2008 6.990 6.990 6.990 6.990 5,200 +0.04(+0.58%)
Nov 26, 2008 6.980 6.980 6.950 6.950 436 +0.10(+1.43%)
Nov 25, 2008 7.000 7.000 6.852 6.852 618 -0.52(-7.03%)
Nov 24, 2008 6.965 7.370 6.890 7.370 1,174 +0.87(+13.38%)
Nov 21, 2008 6.300 6.500 6.300 6.500 5,437 +0.00(+0.00%)
Nov 20, 2008 6.620 6.620 6.500 6.500 2,596 -0.29(-4.34%)
Nov 19, 2008 7.200 7.200 6.620 6.795 4,089 -0.65(-8.79%)
Nov 18, 2008 7.450 7.450 7.450 7.450 1,186 +0.05(+0.67%)
Nov 17, 2008 7.400 7.400 7.400 7.400 100 +0.66(+9.82%)
Nov 14, 2008 7.500 7.500 6.738 6.738 246 -0.76(-10.16%)
Nov 13, 2008 6.890 7.500 6.890 7.500 909 +0.89(+13.46%)
Nov 12, 2008 7.390 7.390 6.610 6.610 200 -0.38(-5.44%)
Nov 11, 2008 7.000 7.000 6.940 6.990 300 -0.51(-6.80%)
Nov 10, 2008 7.500 7.500 7.500 7.500 162 +0.00(+0.00%)
Nov 07, 2008 7.500 7.500 7.500 7.500 125 +0.00(+0.00%)
Nov 06, 2008 7.500 7.500 7.500 7.500 108 +0.00(+0.00%)
Nov 05, 2008 7.500 7.500 7.500 7.500 5,931 +0.00(+0.00%)
Nov 04, 2008 7.500 7.500 7.500 7.500 2,500 -0.50(-6.25%)
Oct 31, 2008 7.450 8.000 8.000 8.000 239 +0.51(+6.81%)
Oct 30, 2008 7.410 7.490 7.410 7.490 3,062 +0.58(+8.39%)
Oct 29, 2008 6.910 6.910 6.910 6.910 503 -0.64(-8.48%)
Oct 28, 2008 7.100 7.550 7.100 7.550 3,968 -0.20(-2.58%)
Oct 27, 2008 6.644 7.750 6.644 7.750 2,682 -0.07(-0.90%)
Oct 24, 2008 6.450 7.820 6.450 7.820 824 -0.02(-0.31%)
Oct 23, 2008 7.540 7.950 7.540 7.844 1,704 -0.10(-1.21%)
Oct 22, 2008 7.940 7.940 7.940 7.940 0 +0.00(+0.00%)
Oct 21, 2008 7.580 7.940 6.690 7.940 1,598 +0.40(+5.31%)
Oct 20, 2008 7.470 7.540 7.470 7.540 200 +0.54(+7.71%)
Oct 17, 2008 6.320 7.010 6.320 7.000 5,600 +0.00(+0.00%)
Oct 15, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Oct 14, 2008 7.560 7.750 6.884 7.000 2,184 -0.08(-1.13%)
Oct 13, 2008 7.485 7.485 6.940 7.080 1,716 +0.23(+3.36%)
Oct 09, 2008 6.980 6.850 6.850 6.850 2,100 +0.15(+2.24%)
Oct 08, 2008 6.500 6.700 6.500 6.700 7,900 +0.07(+1.09%)
Oct 07, 2008 6.550 6.628 6.550 6.628 3,300 -0.27(-3.94%)
Oct 06, 2008 7.020 7.500 6.300 6.900 3,795 -0.23(-3.23%)
Oct 03, 2008 7.130 7.130 7.130 7.130 188 -0.16(-2.19%)
Oct 02, 2008 6.550 7.800 6.540 7.290 4,125 -0.51(-6.54%)
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.