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

Tredegar Corp (NY: TG )

5.340 -0.040 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2010 9.684 9.812 9.570 9.585 101,339 -0.09(-0.97%)
Dec 30, 2010 9.669 9.783 9.669 9.679 49,238 -0.01(-0.10%)
Dec 29, 2010 9.743 9.743 9.639 9.689 30,363 -0.01(-0.10%)
Dec 28, 2010 9.768 9.832 9.654 9.699 44,836 -0.08(-0.81%)
Dec 27, 2010 9.560 9.807 9.506 9.778 99,611 +0.17(+1.80%)
Dec 23, 2010 9.639 9.718 9.565 9.605 38,224 -0.03(-0.36%)
Dec 22, 2010 9.743 9.748 9.580 9.639 77,796 -0.09(-0.97%)
Dec 21, 2010 9.624 9.753 9.595 9.733 96,321 +0.17(+1.76%)
Dec 20, 2010 9.585 9.684 9.550 9.565 150,279 +0.05(+0.57%)
Dec 17, 2010 9.783 9.788 9.496 9.511 393,193 -0.30(-3.03%)
Dec 16, 2010 9.610 9.857 9.575 9.807 137,122 +0.21(+2.16%)
Dec 15, 2010 9.713 9.857 9.585 9.600 156,739 -0.14(-1.42%)
Dec 14, 2010 9.679 9.837 9.664 9.738 98,237 +0.12(+1.23%)
Dec 13, 2010 9.763 9.763 9.620 9.620 110,936 -0.10(-1.07%)
Dec 10, 2010 9.664 9.753 9.605 9.723 108,227 +0.10(+1.08%)
Dec 09, 2010 9.753 9.753 9.560 9.620 201,628 -0.04(-0.41%)
Dec 08, 2010 9.768 9.773 9.659 9.659 113,333 -0.11(-1.11%)
Dec 07, 2010 9.827 9.871 9.733 9.768 102,362 +0.05(+0.56%)
Dec 06, 2010 9.541 9.763 9.496 9.713 113,617 +0.17(+1.76%)
Dec 03, 2010 9.442 9.609 9.420 9.546 120,240 +0.03(+0.36%)
Dec 02, 2010 9.551 9.590 9.437 9.511 113,402 -0.03(-0.31%)
Dec 01, 2010 9.398 9.620 9.398 9.541 155,856 +0.35(+3.76%)
Nov 30, 2010 9.180 9.284 9.097 9.195 236,742 -0.11(-1.22%)
Nov 29, 2010 9.328 9.398 9.180 9.309 90,120 -0.10(-1.10%)
Nov 26, 2010 9.378 9.526 9.363 9.412 50,302 -0.05(-0.52%)
Nov 24, 2010 9.284 9.462 9.462 9.462 503,873 +0.27(+2.95%)
Nov 23, 2010 9.126 9.250 9.013 9.190 157,037 -0.09(-0.96%)
Nov 22, 2010 9.250 9.358 9.106 9.279 120,341 +0.01(+0.16%)
Nov 19, 2010 9.225 9.279 9.156 9.264 116,040 +0.04(+0.48%)
Nov 18, 2010 9.205 9.378 9.180 9.220 191,409 +0.13(+1.41%)
Nov 17, 2010 9.067 9.136 8.983 9.092 90,305 +0.02(+0.22%)
Nov 16, 2010 9.097 9.156 8.978 9.072 149,690 -0.12(-1.34%)
Nov 15, 2010 9.348 9.378 9.180 9.195 97,088 -0.10(-1.06%)
Nov 12, 2010 9.220 9.378 9.156 9.294 123,406 -0.04(-0.42%)
Nov 11, 2010 9.304 9.398 9.230 9.333 138,385 -0.09(-0.99%)
Nov 10, 2010 9.388 9.452 9.235 9.427 214,753 +0.04(+0.42%)
Nov 09, 2010 9.615 9.625 9.343 9.388 156,431 -0.21(-2.21%)
Nov 08, 2010 9.634 9.634 9.467 9.600 132,042 -0.08(-0.82%)
Nov 05, 2010 9.738 9.738 9.615 9.679 314,222 -0.07(-0.71%)
Nov 04, 2010 9.787 9.871 9.659 9.748 498,763 +0.02(+0.25%)
Nov 03, 2010 9.886 9.886 8.085 9.723 275,901 -0.14(-1.40%)
Nov 02, 2010 9.644 9.896 9.595 9.862 239,246 +0.38(+4.01%)
Nov 01, 2010 9.556 9.733 9.358 9.481 128,656 -0.04(-0.41%)
Oct 29, 2010 9.634 9.733 9.486 9.521 164,254 -0.16(-1.63%)
Oct 28, 2010 9.743 9.802 9.531 9.679 109,135 +0.02(+0.20%)
Oct 27, 2010 9.644 9.699 9.472 9.659 127,319 -0.15(-1.51%)
Oct 25, 2010 9.822 9.871 9.758 9.807 112,241 +0.05(+0.51%)
Oct 22, 2010 9.713 9.784 9.610 9.758 85,965 +0.07(+0.76%)
Oct 21, 2010 9.832 9.871 9.452 9.684 154,735 -0.07(-0.76%)
Oct 20, 2010 9.664 9.826 9.531 9.758 166,665 +0.16(+1.70%)
Oct 19, 2010 9.778 9.871 9.526 9.595 223,378 -0.37(-3.71%)
Oct 18, 2010 9.857 10.03 9.822 9.965 146,382 +0.11(+1.10%)
Oct 15, 2010 10.06 10.06 9.797 9.857 249,834 -0.05(-0.55%)
Oct 14, 2010 9.906 9.916 9.745 9.911 176,738 +0.02(+0.20%)
Oct 13, 2010 9.704 10.000 9.570 9.891 206,069 +0.23(+2.40%)
Oct 12, 2010 9.644 9.694 9.447 9.659 161,713 +0.00(+0.00%)
Oct 11, 2010 9.792 9.866 9.644 9.659 103,073 -0.14(-1.41%)
Oct 08, 2010 9.797 9.871 9.506 9.797 125,578 +0.18(+1.90%)
Oct 07, 2010 9.871 9.901 9.590 9.615 196,936 -0.23(-2.31%)
Oct 06, 2010 9.911 10.00 9.723 9.842 173,470 -0.12(-1.19%)
Oct 05, 2010 9.610 9.985 9.526 9.960 225,982 +0.49(+5.16%)
Oct 04, 2010 9.881 9.896 9.333 9.472 278,381 -0.44(-4.48%)
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.