Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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%)
Oct 01, 2008 7.800 7.807 7.800 7.800 600 -0.20(-2.50%)
Sep 30, 2008 6.420 8.000 6.420 8.000 11,224 +1.55(+24.03%)
Sep 29, 2008 7.265 7.265 6.450 6.450 650 -0.55(-7.86%)
Sep 26, 2008 6.535 7.000 6.480 7.000 13,354 +0.25(+3.70%)
Sep 25, 2008 6.750 6.750 6.750 6.750 200 +0.00(+0.00%)
Sep 24, 2008 6.500 6.750 6.500 6.750 20,321 -0.25(-3.57%)
Sep 19, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Sep 18, 2008 6.800 7.000 6.650 7.000 4,848 -0.29(-3.98%)
Sep 05, 2008 7.260 7.290 7.290 7.290 800 +0.28(+3.99%)
Sep 02, 2008 7.010 7.010 7.010 7.010 1,100 -0.05(-0.71%)
Aug 29, 2008 6.990 7.490 6.990 7.060 4,346 +0.06(+0.86%)
Aug 28, 2008 7.240 7.250 7.000 7.000 1,400 -0.25(-3.45%)
Aug 27, 2008 6.920 7.250 6.900 7.250 902 +0.00(+0.00%)
Aug 26, 2008 7.250 7.250 7.250 7.250 150 +0.31(+4.47%)
Aug 25, 2008 7.300 7.300 6.940 6.940 2,163 -0.36(-4.93%)
Aug 22, 2008 7.400 7.400 7.300 7.300 1,052 +0.00(+0.00%)
Aug 21, 2008 7.500 7.500 7.300 7.300 550 -0.69(-8.64%)
Aug 20, 2008 7.990 7.990 7.990 7.990 153 +0.00(+0.00%)
Aug 19, 2008 8.000 8.000 7.990 7.990 339 +0.04(+0.50%)
Aug 18, 2008 8.280 8.360 7.950 7.950 1,102 -0.40(-4.79%)
Aug 15, 2008 8.030 8.350 8.000 8.350 2,425 +0.60(+7.74%)
Aug 14, 2008 7.770 8.360 7.622 7.750 5,608 +0.33(+4.45%)
Aug 13, 2008 7.370 7.420 7.370 7.420 485 +0.56(+8.16%)
Aug 12, 2008 6.860 6.860 6.860 6.860 0 +0.00(+0.00%)
Aug 11, 2008 6.750 7.030 6.750 6.860 2,120 -0.08(-1.22%)
Aug 08, 2008 6.945 6.945 6.945 6.945 103 +0.04(+0.51%)
Aug 07, 2008 7.130 7.130 6.900 6.910 1,417 -0.79(-10.26%)
Aug 06, 2008 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Aug 05, 2008 7.630 7.700 7.630 7.700 680 +1.20(+18.37%)
Aug 04, 2008 8.690 8.690 6.485 6.505 650 -2.19(-25.23%)
Aug 01, 2008 8.670 8.700 8.670 8.700 200 +0.35(+4.19%)
Jul 31, 2008 7.000 8.955 7.000 8.350 4,310 +1.02(+13.92%)
Jul 30, 2008 7.330 7.330 7.330 7.330 0 +0.00(+0.00%)
Jul 29, 2008 7.330 8.430 6.320 7.330 1,400 -1.02(-12.17%)
Jul 28, 2008 8.040 8.500 6.410 8.346 3,820 +0.54(+6.86%)
Jul 25, 2008 6.250 7.950 6.250 7.810 13,238 +1.56(+24.96%)
Jul 24, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 23, 2008 6.260 6.260 6.250 6.250 460 +0.04(+0.64%)
Jul 22, 2008 6.200 6.210 6.200 6.210 600 -0.36(-5.41%)
Jul 21, 2008 7.000 7.000 6.556 6.565 800 -0.38(-5.40%)
Jul 18, 2008 6.500 6.940 6.500 6.940 1,100 +0.44(+6.77%)
Jul 17, 2008 6.350 6.550 6.135 6.500 1,960 -0.10(-1.52%)
Jul 16, 2008 6.220 6.920 6.220 6.600 728 +0.07(+1.07%)
Jul 15, 2008 6.530 6.530 6.530 6.530 100 +0.01(+0.15%)
Jul 14, 2008 6.520 6.520 6.520 6.520 100 +0.02(+0.31%)
Jul 11, 2008 6.500 6.500 6.500 6.500 100 -0.12(-1.81%)
Jul 10, 2008 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Jul 09, 2008 6.550 6.910 6.550 6.620 7,000 +0.52(+8.52%)
Jul 08, 2008 6.350 6.500 6.100 6.100 1,779 -0.00(-0.00%)
Jul 07, 2008 6.100 6.100 6.100 6.100 1,023 -0.04(-0.65%)
Jul 04, 2008 6.140 6.140 6.140 6.140 100 +0.00(+0.00%)
Jul 03, 2008 6.140 6.140 6.140 6.140 100 -0.11(-1.76%)
Jul 02, 2008 6.130 6.250 6.130 6.250 300 -0.73(-10.46%)
Jul 01, 2008 6.980 6.980 6.980 6.980 0 +0.00(+0.00%)
Jun 30, 2008 6.110 6.990 6.110 6.980 1,614 +0.18(+2.66%)
Jun 27, 2008 6.590 6.950 6.590 6.799 1,700 +0.70(+11.46%)
Jun 26, 2008 6.100 6.120 6.060 6.100 1,134 -0.01(-0.16%)
Jun 25, 2008 6.090 6.110 6.090 6.110 9,110 -0.28(-4.38%)
Jun 24, 2008 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Jun 23, 2008 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Jun 20, 2008 6.390 6.390 6.390 6.390 100 -0.61(-8.71%)
Jun 19, 2008 7.000 7.000 7.000 7.000 3,165 +0.01(+0.14%)
Jun 18, 2008 6.680 6.990 6.680 6.990 6,336 +0.54(+8.37%)
Jun 17, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jun 16, 2008 6.440 6.750 6.400 6.450 2,224 +0.30(+4.88%)
Jun 13, 2008 6.140 6.150 6.140 6.150 200 -0.29(-4.50%)
Jun 12, 2008 6.440 6.440 6.440 6.440 0 +0.00(+0.00%)
Jun 11, 2008 5.840 6.440 5.840 6.440 570 -0.12(-1.83%)
Jun 10, 2008 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Jun 09, 2008 6.530 6.560 6.490 6.560 686 -0.19(-2.81%)
Jun 06, 2008 6.480 6.750 6.480 6.750 5,200 +0.15(+2.27%)
Jun 05, 2008 6.600 6.600 6.600 6.600 200 -0.01(-0.15%)
Jun 04, 2008 6.710 6.710 6.610 6.610 392 -0.11(-1.64%)
Jun 03, 2008 6.620 6.740 6.620 6.720 1,000 +0.95(+16.46%)
Jun 02, 2008 6.850 6.850 5.770 5.770 1,008 -0.93(-13.88%)
May 30, 2008 6.700 6.700 6.700 6.700 300 +0.18(+2.76%)
May 29, 2008 6.520 6.530 6.520 6.520 400 -0.22(-3.26%)
May 28, 2008 6.250 6.850 6.250 6.740 6,070 +0.64(+10.49%)
May 27, 2008 6.580 6.580 5.600 6.100 1,819 +0.01(+0.25%)
May 26, 2008 6.170 6.940 5.940 6.085 2,506 +0.00(+0.00%)
May 23, 2008 6.170 6.940 5.940 6.085 2,506 -0.87(-12.45%)
May 22, 2008 6.400 7.000 6.110 6.950 4,240 +0.00(+0.00%)
May 21, 2008 6.870 6.950 6.100 6.950 7,031 +0.03(+0.43%)
May 20, 2008 6.920 6.920 6.920 6.920 0 +0.00(+0.00%)
May 19, 2008 6.500 6.920 6.500 6.920 2,380 +0.42(+6.46%)
May 16, 2008 6.950 6.950 6.500 6.500 1,412 -0.42(-6.07%)
May 15, 2008 6.950 6.950 6.920 6.920 200 -0.03(-0.43%)
May 14, 2008 6.520 6.950 5.910 6.950 2,000 +0.00(+0.00%)
May 13, 2008 6.960 6.990 6.950 6.950 1,649 +0.00(+0.00%)
May 12, 2008 6.950 7.000 6.919 6.950 1,470 -0.01(-0.14%)
May 09, 2008 6.900 6.990 6.900 6.960 2,086 +0.08(+1.16%)
May 08, 2008 6.600 6.880 6.600 6.880 400 -0.02(-0.29%)
May 07, 2008 6.810 6.900 6.810 6.900 1,391 +0.15(+2.22%)
May 06, 2008 6.750 6.750 6.550 6.750 2,173 +0.00(+0.00%)
May 05, 2008 6.761 6.761 6.750 6.750 1,475 +0.00(+0.00%)
May 02, 2008 6.530 6.750 5.880 6.750 5,400 -0.15(-2.17%)
May 01, 2008 6.870 6.900 6.870 6.900 1,001 +0.25(+3.76%)
Apr 30, 2008 6.650 6.650 6.500 6.650 3,985 -0.25(-3.62%)
Apr 29, 2008 6.580 6.900 6.580 6.900 914 -0.07(-1.00%)
Apr 28, 2008 6.930 6.990 6.500 6.970 4,044 +0.02(+0.29%)
Apr 25, 2008 6.950 6.950 6.950 6.950 287 -0.00(-0.00%)
Apr 24, 2008 6.580 6.950 6.580 6.950 6,300 +0.66(+10.49%)
Apr 23, 2008 6.060 6.290 6.050 6.290 1,231 -0.29(-4.41%)
Apr 22, 2008 6.290 7.000 6.290 6.580 6,760 +0.98(+17.50%)
Apr 21, 2008 5.600 5.600 5.600 5.600 200 +0.04(+0.72%)
Apr 18, 2008 6.010 6.010 5.560 5.560 400 -0.65(-10.47%)
Apr 17, 2008 6.210 6.210 6.210 6.210 0 +0.00(+0.00%)
Apr 16, 2008 6.490 6.490 6.190 6.210 2,200 -0.10(-1.58%)
Apr 15, 2008 6.455 6.460 6.310 6.310 914 +0.25(+4.13%)
Apr 14, 2008 6.170 6.800 6.000 6.060 7,218 -0.39(-6.05%)
Apr 11, 2008 6.560 6.560 6.000 6.450 1,312 -0.39(-5.70%)
Apr 10, 2008 6.460 6.840 6.460 6.840 1,570 +0.58(+9.27%)
Apr 09, 2008 6.260 6.260 6.260 6.260 537 -0.16(-2.49%)
Apr 08, 2008 6.320 6.640 6.250 6.420 2,249 +0.13(+2.07%)
Apr 07, 2008 5.160 6.900 5.160 6.290 8,963 +0.79(+14.36%)
Apr 04, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Apr 03, 2008 5.500 6.100 5.000 5.500 9,360 -0.25(-4.35%)
Apr 02, 2008 6.570 6.570 5.750 5.750 1,130 -0.82(-12.48%)
Apr 01, 2008 6.570 6.570 6.570 6.570 100 -0.18(-2.67%)
Mar 31, 2008 5.400 6.900 5.400 6.750 3,246 +1.25(+22.73%)
Mar 28, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 27, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 26, 2008 5.500 5.500 5.500 5.500 579 +0.00(+0.00%)
Mar 25, 2008 5.130 5.500 5.130 5.500 23,663 -0.05(-0.90%)
Mar 24, 2008 5.500 5.590 5.500 5.550 3,782 +0.04(+0.73%)
Mar 21, 2008 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Mar 20, 2008 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Mar 19, 2008 5.610 5.610 5.510 5.510 450 -0.49(-8.17%)
Mar 18, 2008 5.750 6.450 5.750 6.000 4,173 -0.01(-0.17%)
Mar 17, 2008 6.250 6.250 6.010 6.010 350 -0.36(-5.65%)
Mar 14, 2008 6.180 6.370 6.000 6.370 500 -0.04(-0.62%)
Mar 13, 2008 6.800 6.830 6.410 6.410 7,550 -0.37(-5.46%)
Mar 12, 2008 6.780 6.780 6.760 6.780 4,968 -0.12(-1.74%)
Mar 11, 2008 6.880 6.990 6.410 6.900 6,928 -0.05(-0.72%)
Mar 10, 2008 6.270 6.950 6.110 6.950 5,269 +0.20(+2.96%)
Mar 07, 2008 6.180 6.960 6.180 6.750 2,586 +0.64(+10.47%)
Mar 06, 2008 6.600 6.600 6.050 6.110 1,114 -0.50(-7.56%)
Mar 05, 2008 6.700 6.700 6.610 6.610 3,600 -0.39(-5.57%)
Mar 04, 2008 7.000 7.000 6.970 7.000 2,515 +0.17(+2.49%)
Mar 03, 2008 7.500 7.500 6.700 6.830 2,998 -0.66(-8.81%)
Feb 29, 2008 7.020 7.490 6.500 7.490 7,915 +0.50(+7.15%)
Feb 28, 2008 6.150 6.990 6.150 6.990 9,300 +0.94(+15.54%)
Feb 27, 2008 6.000 6.050 6.000 6.050 3,210 +0.00(+0.00%)
Feb 26, 2008 6.000 6.050 6.000 6.050 5,000 +0.05(+0.83%)
Feb 25, 2008 5.970 6.000 5.970 6.000 600 +0.00(+0.00%)
Feb 22, 2008 5.990 6.000 5.990 6.000 500 +0.01(+0.17%)
Feb 21, 2008 5.990 5.990 5.990 5.990 0 +0.00(+0.00%)
Feb 20, 2008 6.000 6.000 5.800 5.990 500 -0.01(-0.17%)
Feb 19, 2008 5.970 6.000 5.960 6.000 1,000 +0.03(+0.50%)
Feb 18, 2008 5.400 5.970 5.370 5.970 1,100 +0.00(+0.00%)
Feb 15, 2008 5.400 5.970 5.370 5.970 1,100 +0.37(+6.61%)
Feb 14, 2008 6.000 6.050 5.500 5.600 1,120 -0.40(-6.67%)
Feb 13, 2008 5.940 6.000 5.690 6.000 2,603 +0.08(+1.35%)
Feb 12, 2008 6.000 6.570 5.880 5.920 11,068 -0.08(-1.33%)
Feb 11, 2008 5.530 6.090 5.530 6.000 4,367 +0.16(+2.74%)
Feb 08, 2008 5.840 6.490 5.510 5.840 10,903 +0.24(+4.29%)
Feb 07, 2008 5.510 5.600 5.510 5.600 400 -0.30(-5.08%)
Feb 06, 2008 5.500 5.910 5.460 5.900 2,610 -0.05(-0.84%)
Feb 05, 2008 5.950 6.000 5.950 5.950 3,050 -0.03(-0.50%)
Feb 04, 2008 6.140 6.140 5.980 5.980 2,500 -0.57(-8.70%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.