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

Trex Company (NY: TREX )

86.48 +0.53 (+0.62%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2002 4.229 4.246 4.075 4.106 621,600 -0.11(-2.67%)
Nov 27, 2002 4.200 4.362 4.189 4.219 2,105,600 +0.05(+1.20%)
Nov 26, 2002 4.031 4.259 4.027 4.169 1,202,400 +0.12(+2.93%)
Nov 25, 2002 4.000 4.122 3.951 4.050 1,117,600 +0.07(+1.85%)
Nov 22, 2002 3.881 4.022 3.881 3.976 925,600 +0.10(+2.58%)
Nov 21, 2002 3.669 3.905 3.665 3.876 996,800 +0.24(+6.56%)
Nov 20, 2002 3.594 3.669 3.576 3.638 776,800 +0.04(+0.97%)
Nov 19, 2002 3.614 3.656 3.587 3.603 280,800 -0.04(-1.06%)
Nov 18, 2002 3.695 3.695 3.615 3.641 1,014,400 -0.00(-0.10%)
Nov 15, 2002 3.700 3.700 3.631 3.645 363,200 -0.04(-1.22%)
Nov 14, 2002 3.694 3.750 3.688 3.690 545,600 +0.03(+0.75%)
Nov 13, 2002 3.712 3.732 3.658 3.663 958,400 -0.07(-1.94%)
Nov 12, 2002 3.494 3.744 3.494 3.735 729,600 +0.23(+6.52%)
Nov 11, 2002 3.689 3.694 3.484 3.506 532,000 -0.18(-4.92%)
Nov 08, 2002 3.558 3.692 3.558 3.688 648,800 +0.14(+4.02%)
Nov 07, 2002 3.700 3.700 3.511 3.545 432,800 -0.17(-4.45%)
Nov 06, 2002 3.714 3.756 3.671 3.710 368,800 +0.01(+0.24%)
Nov 05, 2002 3.714 3.756 3.664 3.701 624,000 -0.02(-0.67%)
Nov 04, 2002 3.656 3.749 3.656 3.726 906,400 +0.10(+2.79%)
Nov 01, 2002 3.562 3.650 3.560 3.625 691,200 +0.06(+1.75%)
Oct 31, 2002 3.587 3.594 3.495 3.562 386,400 -0.04(-1.21%)
Oct 30, 2002 3.500 3.616 3.431 3.606 329,600 +0.12(+3.55%)
Oct 29, 2002 3.469 3.487 3.288 3.482 668,000 +0.17(+5.01%)
Oct 28, 2002 3.413 3.462 3.316 3.316 392,800 -0.11(-3.35%)
Oct 25, 2002 3.438 3.451 3.325 3.431 422,400 -0.01(-0.36%)
Oct 24, 2002 3.369 3.481 3.368 3.444 306,400 +0.11(+3.18%)
Oct 23, 2002 3.250 3.350 3.231 3.337 169,600 +0.06(+1.71%)
Oct 22, 2002 3.376 3.376 3.281 3.281 168,000 -0.09(-2.60%)
Oct 21, 2002 3.150 3.388 3.149 3.369 220,800 +0.22(+6.94%)
Oct 18, 2002 3.351 3.359 3.150 3.150 428,000 -0.20(-6.01%)
Oct 17, 2002 3.406 3.436 3.345 3.351 388,000 +0.04(+1.17%)
Oct 16, 2002 3.406 3.411 3.312 3.312 550,400 +0.10(+3.07%)
Oct 15, 2002 3.219 3.300 3.200 3.214 184,800 +0.07(+2.27%)
Oct 14, 2002 3.019 3.181 3.019 3.143 317,600 +0.14(+4.53%)
Oct 11, 2002 2.875 3.006 2.875 3.006 212,000 +0.18(+6.42%)
Oct 10, 2002 2.828 2.828 2.700 2.825 714,400 +0.01(+0.27%)
Oct 09, 2002 3.087 3.087 2.817 2.817 489,600 -0.29(-9.48%)
Oct 08, 2002 3.156 3.244 3.098 3.112 534,400 -0.06(-1.97%)
Oct 07, 2002 3.062 3.249 2.975 3.175 1,116,800 +0.05(+1.60%)
Oct 04, 2002 3.306 3.309 3.114 3.125 644,800 -0.18(-5.48%)
Oct 03, 2002 3.294 3.376 3.294 3.306 488,800 -0.06(-1.86%)
Oct 02, 2002 3.250 3.419 3.250 3.369 368,800 +0.12(+3.65%)
Oct 01, 2002 3.430 3.430 3.225 3.250 5,440,000 -0.17(-4.90%)
Sep 30, 2002 3.381 3.440 3.342 3.417 480,000 -0.03(-0.76%)
Sep 27, 2002 3.550 3.551 3.406 3.444 669,600 -0.12(-3.37%)
Sep 26, 2002 3.394 3.569 3.394 3.564 430,400 +0.17(+5.01%)
Sep 25, 2002 3.281 3.416 3.281 3.394 252,000 +0.11(+3.23%)
Sep 24, 2002 3.288 3.300 3.263 3.288 669,600 -0.12(-3.52%)
Sep 23, 2002 3.487 3.504 3.400 3.408 285,600 -0.08(-2.29%)
Sep 20, 2002 3.539 3.547 3.462 3.487 370,400 -0.05(-1.45%)
Sep 19, 2002 3.681 3.694 3.475 3.539 508,000 -0.16(-4.20%)
Sep 18, 2002 3.688 3.700 3.675 3.694 1,079,200 +0.01(+0.17%)
Sep 17, 2002 3.666 3.737 3.663 3.688 244,000 +0.02(+0.58%)
Sep 16, 2002 3.675 3.686 3.663 3.666 193,600 -0.02(-0.58%)
Sep 13, 2002 3.721 3.748 3.685 3.688 309,600 -0.03(-0.91%)
Sep 12, 2002 3.659 3.744 3.609 3.721 355,200 +0.06(+1.64%)
Sep 11, 2002 3.645 3.669 3.631 3.661 120,800 +0.02(+0.48%)
Sep 10, 2002 3.585 3.663 3.560 3.644 227,200 +0.06(+1.71%)
Sep 09, 2002 3.406 3.587 3.376 3.583 390,400 +0.11(+3.28%)
Sep 06, 2002 3.511 3.511 3.450 3.469 524,800 -0.03(-0.93%)
Sep 05, 2002 3.650 3.650 3.499 3.501 422,400 -0.15(-4.04%)
Sep 04, 2002 3.536 3.655 3.522 3.649 257,600 +0.14(+4.10%)
Sep 03, 2002 3.625 3.631 3.500 3.505 516,000 -0.05(-1.30%)
Aug 30, 2002 3.449 3.606 3.449 3.551 6,400,000 +0.10(+2.97%)
Aug 29, 2002 3.257 3.449 3.257 3.449 1,415,200 +0.22(+6.90%)
Aug 28, 2002 3.281 3.294 3.226 3.226 248,000 -0.09(-2.79%)
Aug 27, 2002 3.353 3.375 3.312 3.319 222,400 -0.03(-0.86%)
Aug 26, 2002 3.425 3.425 3.294 3.348 246,400 -0.08(-2.44%)
Aug 23, 2002 3.475 3.475 3.431 3.431 212,000 -0.04(-1.26%)
Aug 22, 2002 3.544 3.544 3.388 3.475 208,800 -0.07(-1.91%)
Aug 21, 2002 3.575 3.638 3.538 3.542 2,320,000 -0.03(-0.77%)
Aug 20, 2002 3.406 3.612 3.406 3.570 341,600 +0.38(+11.78%)
Aug 16, 2002 3.188 3.229 3.175 3.194 130,400 +0.00(+0.00%)
Aug 15, 2002 3.206 3.215 3.156 3.194 160,000 -0.01(-0.39%)
Aug 14, 2002 3.194 3.212 3.126 3.206 238,400 -0.01(-0.19%)
Aug 13, 2002 3.331 3.345 3.212 3.212 152,800 -0.12(-3.53%)
Aug 12, 2002 3.438 3.438 3.319 3.330 195,200 +0.11(+3.30%)
Aug 07, 2002 3.224 3.237 3.165 3.224 256,000 +0.01(+0.39%)
Aug 06, 2002 3.188 3.263 3.169 3.211 288,000 +0.08(+2.39%)
Aug 05, 2002 3.249 3.325 3.125 3.136 324,800 -0.10(-3.13%)
Aug 02, 2002 3.300 3.317 3.225 3.237 192,800 -0.09(-2.63%)
Aug 01, 2002 3.374 3.377 3.275 3.325 249,600 -0.03(-0.93%)
Jul 31, 2002 3.375 3.462 3.356 3.356 672,800 -0.02(-0.74%)
Jul 30, 2002 3.700 3.700 3.344 3.381 786,400 -0.08(-2.21%)
Jul 29, 2002 3.188 3.544 3.188 3.458 692,000 +0.29(+9.33%)
Jul 26, 2002 3.179 3.212 3.125 3.163 283,200 -0.02(-0.47%)
Jul 25, 2002 3.190 3.231 3.160 3.178 262,400 +0.00(+0.12%)
Jul 24, 2002 2.900 3.180 2.837 3.174 716,800 +0.26(+8.97%)
Jul 23, 2002 3.026 3.026 2.862 2.913 772,800 -0.11(-3.76%)
Jul 22, 2002 3.061 3.062 3.019 3.026 268,000 -0.03(-1.14%)
Jul 19, 2002 3.125 3.136 3.029 3.061 257,600 -0.18(-5.63%)
Jul 17, 2002 3.219 3.250 3.194 3.244 357,600 -0.12(-3.71%)
Jul 12, 2002 3.438 3.462 3.339 3.369 714,400 -0.07(-1.96%)
Jul 11, 2002 3.587 3.589 3.375 3.436 671,200 -0.15(-4.22%)
Jul 10, 2002 3.755 3.755 3.580 3.587 616,000 -0.17(-4.49%)
Jul 09, 2002 3.825 3.825 3.737 3.756 371,200 -0.08(-2.12%)
Jul 08, 2002 3.856 3.856 3.837 3.837 1,001,600 -0.02(-0.49%)
Jul 05, 2002 3.737 3.890 3.737 3.856 1,092,800 +0.11(+2.90%)
Jul 04, 2002 3.825 3.850 3.712 3.748 653,600 +0.00(+0.00%)
Jul 03, 2002 3.825 3.850 3.712 3.748 653,600 -0.15(-3.85%)
Jul 02, 2002 3.970 3.970 3.895 3.897 408,800 -0.01(-0.26%)
Jul 01, 2002 3.956 3.987 3.888 3.908 256,800 -0.02(-0.45%)
Jun 28, 2002 3.875 3.925 3.862 3.925 532,800 +0.05(+1.23%)
Jun 27, 2002 3.969 4.003 3.875 3.877 680,000 -0.10(-2.45%)
Jun 26, 2002 3.975 4.022 3.925 3.975 828,800 -0.15(-3.64%)
Jun 25, 2002 4.062 4.175 4.027 4.125 2,737,600 +0.39(+10.37%)
Jun 21, 2002 3.710 3.763 3.710 3.737 448,000 +0.06(+1.60%)
Jun 20, 2002 3.594 3.719 3.594 3.679 484,800 +0.12(+3.26%)
Jun 19, 2002 3.538 3.594 3.531 3.562 462,400 +0.01(+0.25%)
Jun 18, 2002 3.496 3.559 3.481 3.554 241,600 +0.05(+1.54%)
Jun 17, 2002 3.394 3.500 3.394 3.500 129,600 +0.10(+2.87%)
Jun 14, 2002 3.413 3.456 3.401 3.402 143,200 -0.07(-2.12%)
Jun 12, 2002 3.513 3.530 3.446 3.476 193,600 -0.02(-0.68%)
Jun 11, 2002 3.428 3.522 3.425 3.500 338,400 +0.09(+2.56%)
Jun 10, 2002 3.375 3.469 3.375 3.413 251,200 +0.02(+0.48%)
Jun 07, 2002 3.244 3.413 3.244 3.396 225,600 +0.13(+4.10%)
Jun 06, 2002 3.325 3.344 3.251 3.263 262,400 -0.04(-1.32%)
Jun 05, 2002 3.414 3.421 3.306 3.306 200,800 -0.16(-4.51%)
May 31, 2002 3.438 3.462 3.431 3.462 116,800 +0.05(+1.54%)
May 29, 2002 3.400 3.450 3.371 3.410 136,800 +0.00(+0.11%)
May 28, 2002 3.504 3.511 3.376 3.406 164,000 -0.08(-2.43%)
May 27, 2002 3.569 3.571 3.487 3.491 284,800 +0.00(+0.00%)
May 24, 2002 3.569 3.571 3.487 3.491 284,800 -0.08(-2.17%)
May 23, 2002 3.312 3.596 3.312 3.569 1,173,600 +0.26(+7.74%)
May 22, 2002 3.265 3.326 3.223 3.312 718,400 +0.05(+1.49%)
May 21, 2002 3.215 3.319 3.215 3.264 176,800 +0.04(+1.12%)
May 20, 2002 3.131 3.228 3.104 3.228 216,000 +0.07(+2.26%)
May 17, 2002 3.158 3.158 3.062 3.156 278,400 +0.03(+0.96%)
May 16, 2002 3.186 3.186 3.126 3.126 217,600 -0.05(-1.73%)
May 15, 2002 3.319 3.319 3.151 3.181 345,600 -0.16(-4.86%)
May 14, 2002 3.362 3.400 3.319 3.344 269,600 +0.00(+0.00%)
May 13, 2002 3.125 3.344 3.124 3.344 218,400 +0.21(+6.83%)
May 10, 2002 3.344 3.344 3.069 3.130 516,000 -0.22(-6.57%)
May 09, 2002 3.413 3.435 3.279 3.350 208,000 -0.09(-2.55%)
May 08, 2002 3.425 3.450 3.408 3.438 424,800 +0.02(+0.73%)
May 07, 2002 3.381 3.424 3.355 3.413 150,400 +0.03(+0.92%)
May 06, 2002 3.374 3.394 3.329 3.381 474,400 +0.01(+0.22%)
May 03, 2002 3.405 3.405 3.356 3.374 608,800 -0.03(-0.95%)
May 02, 2002 3.431 3.438 3.406 3.406 199,200 -0.02(-0.55%)
May 01, 2002 3.495 3.499 3.410 3.425 304,000 -0.10(-2.84%)
Apr 30, 2002 3.369 3.525 3.369 3.525 199,200 +0.15(+4.44%)
Apr 29, 2002 3.429 3.429 3.312 3.375 323,200 -0.06(-1.82%)
Apr 26, 2002 3.500 3.506 3.438 3.438 384,000 -0.06(-1.79%)
Apr 25, 2002 3.530 3.530 3.481 3.500 168,000 -0.05(-1.44%)
Apr 24, 2002 3.494 3.650 3.494 3.551 468,800 +0.08(+2.19%)
Apr 23, 2002 3.388 3.475 3.369 3.475 462,400 +0.07(+2.09%)
Apr 22, 2002 3.525 3.526 3.381 3.404 601,600 -0.14(-3.95%)
Apr 19, 2002 3.625 3.790 3.401 3.544 4,125,600 +0.48(+15.71%)
Apr 18, 2002 3.119 3.119 3.027 3.062 303,200 -0.04(-1.41%)
Apr 17, 2002 3.163 3.184 3.105 3.106 407,200 -0.10(-3.23%)
Apr 16, 2002 3.236 3.250 3.208 3.210 500,000 -0.04(-1.23%)
Apr 15, 2002 3.249 3.300 3.237 3.250 40,480,000 +0.01(+0.19%)
Apr 12, 2002 3.240 3.306 3.240 3.244 239,200 +0.00(+0.12%)
Apr 11, 2002 3.294 3.321 3.235 3.240 399,200 -0.09(-2.81%)
Apr 10, 2002 3.160 3.344 3.131 3.334 3,280,000 +0.18(+5.83%)
Apr 09, 2002 3.069 3.180 3.069 3.150 293,600 +0.07(+2.44%)
Apr 08, 2002 3.000 3.087 3.000 3.075 142,400 +0.09(+2.93%)
Apr 05, 2002 2.950 3.000 2.950 2.987 148,800 +0.02(+0.72%)
Apr 04, 2002 3.016 3.016 2.947 2.966 153,600 -0.04(-1.25%)
Apr 03, 2002 2.981 3.031 2.975 3.004 288,000 +0.01(+0.46%)
Apr 02, 2002 2.962 3.006 2.962 2.990 140,000 +0.02(+0.63%)
Apr 01, 2002 2.950 2.999 2.950 2.971 94,400 +0.01(+0.46%)
Mar 29, 2002 2.940 2.973 2.940 2.958 103,200 +0.00(+0.00%)
Mar 28, 2002 2.940 2.973 2.940 2.958 103,200 +0.01(+0.47%)
Mar 27, 2002 2.913 2.945 2.913 2.944 158,400 +0.02(+0.86%)
Mar 26, 2002 2.836 2.925 2.834 2.919 197,600 +0.09(+3.09%)
Mar 25, 2002 2.837 2.866 2.831 2.831 165,600 +0.00(+0.00%)
Mar 22, 2002 2.812 2.840 2.812 2.831 52,000 +0.02(+0.67%)
Mar 21, 2002 2.935 2.935 2.763 2.812 259,200 -0.14(-4.66%)
Mar 20, 2002 2.969 2.970 2.938 2.950 303,200 -0.02(-0.72%)
Mar 19, 2002 2.956 2.979 2.938 2.971 370,400 +0.00(+0.08%)
Mar 18, 2002 2.955 2.975 2.934 2.969 211,200 +0.02(+0.68%)
Mar 15, 2002 2.913 2.956 2.902 2.949 183,200 +0.00(+0.17%)
Mar 14, 2002 2.837 2.956 2.825 2.944 284,000 +0.12(+4.43%)
Mar 13, 2002 2.800 2.825 2.776 2.819 183,200 +0.03(+1.08%)
Mar 12, 2002 2.756 2.812 2.756 2.789 166,400 +0.02(+0.72%)
Mar 11, 2002 2.766 2.811 2.743 2.769 577,600 +0.00(+0.09%)
Mar 08, 2002 2.745 2.800 2.740 2.766 234,400 +0.04(+1.47%)
Mar 07, 2002 2.656 2.726 2.656 2.726 1,200,000 +0.09(+3.36%)
Mar 06, 2002 2.650 2.712 2.635 2.638 204,000 -0.02(-0.94%)
Mar 05, 2002 2.712 2.719 2.619 2.663 3,760,000 -0.05(-1.84%)
Mar 04, 2002 2.737 2.748 2.683 2.712 272,800 -0.04(-1.27%)
Mar 01, 2002 2.700 2.749 2.697 2.748 157,600 -0.00(-0.09%)
Feb 28, 2002 2.748 2.750 2.700 2.750 205,600 +0.01(+0.46%)
Feb 27, 2002 2.794 2.800 2.719 2.737 307,200 -0.05(-1.79%)
Feb 26, 2002 2.525 2.794 2.444 2.788 1,405,600 +0.29(+11.50%)
Feb 25, 2002 2.481 2.500 2.419 2.500 187,200 +0.00(+0.00%)
Feb 22, 2002 2.481 2.513 2.469 2.500 122,400 +0.00(+0.00%)
Feb 21, 2002 2.498 2.544 2.487 2.500 144,800 +0.01(+0.50%)
Feb 20, 2002 2.474 2.487 2.434 2.487 60,000 +0.02(+0.76%)
Feb 19, 2002 2.476 2.494 2.428 2.469 172,000 -0.02(-0.80%)
Feb 18, 2002 2.493 2.531 2.487 2.489 170,400 +0.00(+0.00%)
Feb 15, 2002 2.493 2.531 2.487 2.489 170,400 +0.00(+0.10%)
Feb 14, 2002 2.531 2.575 2.474 2.486 1,600,000 -0.01(-0.25%)
Feb 13, 2002 2.400 2.525 2.375 2.493 686,400 +0.13(+5.50%)
Feb 12, 2002 2.268 2.368 2.250 2.362 346,400 +0.06(+2.77%)
Feb 11, 2002 2.319 2.319 2.244 2.299 628,000 -0.02(-0.86%)
Feb 08, 2002 2.337 2.354 2.312 2.319 285,600 -0.02(-1.07%)
Feb 07, 2002 2.414 2.435 2.325 2.344 195,200 -0.05(-2.14%)
Feb 06, 2002 2.475 2.498 2.390 2.395 448,000 -0.08(-3.23%)
Feb 05, 2002 2.500 2.538 2.450 2.475 479,200 -0.13(-4.85%)
Feb 04, 2002 2.656 2.663 2.596 2.601 308,000 -0.02(-0.90%)
Feb 01, 2002 2.725 2.725 2.599 2.625 3,600,000 -0.06(-2.33%)
Jan 31, 2002 2.337 2.724 2.337 2.688 3,484,000 +0.39(+17.17%)
Jan 30, 2002 2.225 2.294 2.189 2.294 176,800 +0.06(+2.57%)
Jan 29, 2002 2.388 2.389 2.225 2.236 129,600 -0.16(-6.82%)
Jan 28, 2002 2.400 2.413 2.386 2.400 132,800 -0.01(-0.52%)
Jan 25, 2002 2.375 2.438 2.375 2.413 298,400 +0.04(+1.58%)
Jan 24, 2002 2.256 2.375 2.256 2.375 331,200 +0.14(+6.44%)
Jan 23, 2002 2.212 2.231 2.194 2.231 193,600 +0.04(+1.71%)
Jan 22, 2002 2.200 2.225 2.176 2.194 144,000 +0.01(+0.57%)
Jan 21, 2002 2.181 2.186 2.146 2.181 105,600 +0.00(+0.00%)
Jan 18, 2002 2.181 2.186 2.144 2.181 105,600 -0.01(-0.57%)
Jan 17, 2002 2.219 2.237 2.156 2.194 145,600 +0.02(+1.15%)
Jan 16, 2002 2.163 2.181 2.150 2.169 84,000 +0.03(+1.17%)
Jan 15, 2002 2.119 2.206 2.100 2.144 218,400 -0.01(-0.29%)
Jan 14, 2002 2.224 2.256 2.104 2.150 354,400 -0.19(-7.97%)
Jan 11, 2002 2.325 2.337 2.325 2.336 87,200 -0.01(-0.32%)
Jan 10, 2002 2.325 2.355 2.306 2.344 104,800 -0.03(-1.26%)
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.