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

Transact Tech Inc (NQ: TACT )

3.550 +0.090 (+2.60%)
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 (%)
Jun 30, 2003 6.340 6.366 6.187 6.202 26,793 -0.27(-4.19%)
Jun 27, 2003 6.601 6.591 6.315 6.473 7,627 -0.13(-1.94%)
Jun 26, 2003 6.514 6.749 6.223 6.601 56,716 +0.16(+2.46%)
Jun 25, 2003 6.770 6.775 6.345 6.443 46,351 -0.27(-3.96%)
Jun 24, 2003 6.708 6.826 6.708 6.708 50,653 -0.24(-3.45%)
Jun 23, 2003 7.031 7.031 6.545 6.948 19,361 -0.01(-0.08%)
Jun 20, 2003 6.361 7.102 6.361 6.954 175,821 +0.59(+9.32%)
Jun 19, 2003 6.310 6.422 6.018 6.361 78,816 +0.06(+0.97%)
Jun 18, 2003 6.151 6.391 6.054 6.299 64,539 +0.15(+2.50%)
Jun 17, 2003 6.678 6.678 6.085 6.146 178,950 -0.53(-7.89%)
Jun 16, 2003 6.519 6.744 6.443 6.673 164,868 +0.24(+3.74%)
Jun 13, 2003 6.064 6.494 6.044 6.432 46,937 +0.30(+4.83%)
Jun 12, 2003 6.212 6.258 5.967 6.136 33,638 -0.22(-3.54%)
Jun 11, 2003 6.233 6.509 6.197 6.361 68,450 -0.02(-0.24%)
Jun 10, 2003 5.752 6.391 5.619 6.376 141,008 +0.54(+9.29%)
Jun 09, 2003 5.584 5.921 5.241 5.834 78,816 +0.08(+1.42%)
Jun 06, 2003 5.420 5.752 5.343 5.752 167,607 +0.08(+1.35%)
Jun 05, 2003 5.573 5.870 5.364 5.676 139,835 -0.03(-0.45%)
Jun 04, 2003 6.223 6.223 5.512 5.701 256,006 -0.66(-10.44%)
Jun 03, 2003 6.289 6.391 6.085 6.366 78,229 -0.02(-0.24%)
Jun 02, 2003 6.673 6.729 6.187 6.381 237,231 -0.18(-2.74%)
May 30, 2003 6.305 6.673 6.187 6.561 270,478 +0.32(+5.17%)
May 29, 2003 5.982 6.284 5.962 6.238 199,876 +0.26(+4.27%)
May 28, 2003 6.161 6.161 5.829 5.982 198,116 -0.13(-2.09%)
May 27, 2003 5.952 6.258 5.635 6.110 312,527 +0.15(+2.49%)
May 23, 2003 5.952 6.166 5.747 5.962 312,722 +0.10(+1.66%)
May 22, 2003 5.507 6.069 5.446 5.865 279,084 +0.41(+7.60%)
May 21, 2003 5.369 5.558 5.108 5.451 191,271 +0.01(+0.09%)
May 20, 2003 5.113 5.502 5.113 5.446 244,663 +0.23(+4.41%)
May 19, 2003 5.113 5.261 5.088 5.215 106,783 +0.12(+2.41%)
May 16, 2003 5.042 5.205 4.689 5.093 241,534 -0.01(-0.10%)
May 15, 2003 4.464 5.359 4.454 5.098 718,734 +0.68(+15.39%)
May 14, 2003 3.922 4.494 3.922 4.418 349,490 +0.48(+12.21%)
May 13, 2003 3.886 3.937 3.835 3.937 36,181 +0.06(+1.58%)
May 12, 2003 3.707 3.942 3.656 3.876 45,959 +0.09(+2.43%)
May 09, 2003 3.707 3.784 3.635 3.784 61,996 +0.10(+2.78%)
May 08, 2003 3.707 3.707 3.579 3.681 27,380 -0.02(-0.55%)
May 07, 2003 3.779 3.779 3.635 3.702 20,339 -0.16(-4.11%)
May 06, 2003 3.886 3.963 3.784 3.860 63,757 +0.03(+0.67%)
May 05, 2003 3.835 3.835 3.733 3.835 95,635 +0.05(+1.35%)
May 02, 2003 3.681 3.809 3.630 3.784 54,369 +0.18(+4.96%)
May 01, 2003 3.477 3.681 3.303 3.605 130,643 -0.18(-4.73%)
Apr 30, 2003 3.656 3.835 3.395 3.784 89,572 +0.20(+5.71%)
Apr 29, 2003 3.477 3.579 3.375 3.579 36,963 +0.05(+1.45%)
Apr 28, 2003 3.324 3.681 3.324 3.528 34,421 +0.17(+5.02%)
Apr 25, 2003 3.451 3.451 3.262 3.359 5,867 -0.09(-2.51%)
Apr 24, 2003 3.451 3.554 3.431 3.446 14,668 -0.01(-0.16%)
Apr 23, 2003 3.068 3.508 3.068 3.451 50,653 +0.49(+16.38%)
Apr 22, 2003 2.914 3.068 2.914 2.966 17,601 +0.05(+1.75%)
Apr 21, 2003 2.812 2.914 2.812 2.914 18,970 +0.12(+4.21%)
Apr 17, 2003 2.710 2.797 2.710 2.797 3,520 +0.01(+0.37%)
Apr 16, 2003 2.684 2.787 2.684 2.787 10,169 +0.05(+1.87%)
Apr 15, 2003 2.736 2.736 2.603 2.736 22,882 +0.05(+1.91%)
Apr 14, 2003 2.684 2.684 2.684 2.684 195 +0.04(+1.35%)
Apr 11, 2003 2.608 2.649 2.608 2.649 782 -0.01(-0.38%)
Apr 10, 2003 2.659 2.659 2.659 2.659 0 +0.00(+0.00%)
Apr 09, 2003 2.659 2.664 2.582 2.659 28,944 -0.05(-1.89%)
Apr 08, 2003 2.643 2.756 2.643 2.710 586 -0.02(-0.75%)
Apr 07, 2003 2.608 2.730 2.608 2.730 1,369 -0.03(-0.93%)
Apr 04, 2003 2.608 2.756 2.597 2.756 4,302 +0.15(+5.69%)
Apr 03, 2003 2.608 2.608 2.608 2.608 195 -0.09(-3.41%)
Apr 02, 2003 2.659 2.710 2.608 2.700 14,276 +0.04(+1.54%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.