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 29, 2007 4.663 4.679 4.571 4.579 64,023 -0.04(-0.83%)
Jun 28, 2007 4.740 4.740 4.563 4.617 55,807 -0.10(-2.11%)
Jun 27, 2007 4.771 4.771 4.686 4.717 35,992 -0.05(-0.97%)
Jun 26, 2007 4.755 4.817 4.755 4.763 9,609 +0.00(+0.00%)
Jun 25, 2007 4.794 4.824 4.732 4.763 65,818 +0.02(+0.32%)
Jun 22, 2007 4.824 4.870 4.748 4.748 54,210 -0.10(-2.06%)
Jun 21, 2007 4.978 4.985 4.824 4.847 23,729 -0.02(-0.32%)
Jun 20, 2007 4.947 4.970 4.840 4.863 76,534 -0.15(-2.91%)
Jun 19, 2007 4.985 5.047 4.985 5.008 8,735 -0.02(-0.31%)
Jun 18, 2007 5.016 5.039 4.993 5.024 23,077 +0.03(+0.61%)
Jun 15, 2007 5.108 5.108 4.985 4.993 18,514 -0.05(-0.91%)
Jun 14, 2007 5.077 5.093 5.024 5.039 28,814 -0.05(-0.91%)
Jun 13, 2007 5.100 5.100 5.047 5.085 7,171 +0.01(+0.15%)
Jun 12, 2007 5.070 5.100 5.048 5.077 23,468 +0.00(+0.00%)
Jun 11, 2007 5.192 5.192 5.024 5.077 27,385 -0.15(-2.79%)
Jun 08, 2007 5.100 5.330 5.062 5.223 85,345 +0.16(+3.18%)
Jun 07, 2007 5.008 5.085 4.993 5.062 33,434 +0.07(+1.38%)
Jun 06, 2007 4.878 5.001 4.878 4.993 20,591 +0.03(+0.62%)
Jun 05, 2007 4.886 4.962 4.878 4.962 19,694 +0.02(+0.31%)
Jun 04, 2007 4.863 4.978 4.763 4.947 73,992 +0.05(+1.10%)
Jun 01, 2007 4.870 4.893 4.794 4.893 60,060 +0.07(+1.43%)
May 31, 2007 4.947 4.947 4.801 4.824 53,683 -0.08(-1.72%)
May 30, 2007 4.985 4.985 4.909 4.909 16,837 -0.07(-1.39%)
May 29, 2007 4.962 4.985 4.947 4.978 8,579 +0.01(+0.15%)
May 25, 2007 5.039 5.047 4.947 4.970 29,856 -0.08(-1.52%)
May 24, 2007 5.001 5.062 4.985 5.047 21,184 +0.05(+0.92%)
May 23, 2007 5.100 5.100 4.985 5.001 25,415 -0.10(-1.95%)
May 22, 2007 5.116 5.154 5.070 5.100 28,017 -0.02(-0.45%)
May 21, 2007 5.131 5.139 5.077 5.123 40,039 +0.00(+0.00%)
May 18, 2007 5.024 5.131 5.008 5.123 53,119 +0.10(+1.98%)
May 17, 2007 4.732 5.039 4.721 5.024 69,992 +0.27(+5.65%)
May 16, 2007 4.909 4.917 4.725 4.755 60,663 -0.14(-2.82%)
May 15, 2007 4.939 5.001 4.870 4.893 47,437 -0.09(-1.85%)
May 14, 2007 5.093 5.116 4.985 4.985 44,628 -0.15(-2.84%)
May 11, 2007 5.070 5.154 5.070 5.131 14,751 +0.00(+0.00%)
May 10, 2007 5.077 5.162 5.039 5.131 26,592 +0.05(+1.06%)
May 09, 2007 5.139 5.177 5.077 5.077 71,069 -0.05(-0.90%)
May 08, 2007 5.085 5.162 5.001 5.123 43,354 +0.02(+0.30%)
May 07, 2007 5.284 5.284 5.070 5.108 86,176 -0.14(-2.63%)
May 04, 2007 5.139 5.246 4.778 5.246 322,802 -0.01(-0.26%)
May 03, 2007 5.399 5.399 5.215 5.260 103,874 -0.08(-1.47%)
May 02, 2007 5.446 5.446 5.338 5.338 169,136 -0.07(-1.28%)
May 01, 2007 5.376 5.438 5.376 5.407 88,509 +0.00(+0.00%)
Apr 30, 2007 5.415 5.476 5.376 5.407 67,954 +0.00(+0.00%)
Apr 27, 2007 5.469 5.469 5.346 5.407 72,451 -0.01(-0.14%)
Apr 26, 2007 5.430 5.484 5.369 5.415 105,216 +0.02(+0.28%)
Apr 25, 2007 5.423 5.484 5.399 5.399 55,222 -0.01(-0.14%)
Apr 24, 2007 5.484 5.507 5.330 5.407 63,465 -0.07(-1.26%)
Apr 23, 2007 5.484 5.484 5.407 5.476 43,742 +0.02(+0.29%)
Apr 20, 2007 5.453 5.484 5.354 5.460 37,781 +0.11(+2.00%)
Apr 19, 2007 5.438 5.438 5.330 5.353 48,991 -0.13(-2.38%)
Apr 18, 2007 5.446 5.522 5.254 5.484 61,970 +0.01(+0.14%)
Apr 17, 2007 5.446 5.515 5.384 5.476 41,637 +0.09(+1.71%)
Apr 16, 2007 5.507 5.507 5.330 5.384 68,742 -0.12(-2.23%)
Apr 13, 2007 5.446 5.583 5.446 5.507 38,220 +0.00(+0.00%)
Apr 12, 2007 5.522 5.545 5.484 5.507 32,971 -0.02(-0.28%)
Apr 11, 2007 5.637 5.691 5.484 5.522 78,745 -0.13(-2.31%)
Apr 10, 2007 5.432 5.906 5.432 5.653 87,283 -0.10(-1.73%)
Apr 09, 2007 5.906 5.982 5.729 5.752 168,681 +0.01(+0.13%)
Apr 05, 2007 5.637 5.745 5.584 5.745 109,173 +0.16(+2.88%)
Apr 04, 2007 5.538 5.614 5.538 5.584 86,834 +0.09(+1.68%)
Apr 03, 2007 5.307 5.507 5.307 5.492 296,109 +0.24(+4.53%)
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.