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 )

5.450 +0.110 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2011 9.569 9.694 9.520 9.694 140,699 +0.20(+2.15%)
Feb 25, 2011 9.182 9.490 9.167 9.490 147,179 +0.28(+3.07%)
Feb 24, 2011 9.063 9.271 8.944 9.207 337,387 +0.15(+1.70%)
Feb 23, 2011 9.475 9.475 8.869 9.053 334,617 -0.46(-4.85%)
Feb 22, 2011 9.704 9.828 9.500 9.515 148,178 -0.31(-3.18%)
Feb 18, 2011 9.813 9.852 9.738 9.828 149,197 +0.02(+0.20%)
Feb 17, 2011 9.848 9.872 9.723 9.808 201,736 -0.05(-0.50%)
Feb 16, 2011 9.917 10.06 9.808 9.857 239,171 +0.00(+0.05%)
Feb 15, 2011 9.838 10.10 9.778 9.852 369,687 -0.06(-0.65%)
Feb 14, 2011 9.912 10.06 9.843 9.917 173,160 +0.05(+0.55%)
Feb 11, 2011 9.435 9.877 9.376 9.862 147,934 +0.44(+4.64%)
Feb 10, 2011 9.386 9.515 9.371 9.425 142,040 -0.02(-0.21%)
Feb 09, 2011 9.480 9.535 9.401 9.445 56,941 -0.09(-0.99%)
Feb 08, 2011 9.391 9.584 9.346 9.540 73,492 +0.11(+1.21%)
Feb 07, 2011 9.301 9.540 9.301 9.425 64,591 +0.11(+1.17%)
Feb 04, 2011 9.401 9.505 9.271 9.316 83,294 -0.12(-1.26%)
Feb 03, 2011 9.475 9.569 9.336 9.435 85,733 -0.07(-0.73%)
Feb 02, 2011 9.689 9.788 9.475 9.505 103,212 -0.23(-2.35%)
Feb 01, 2011 9.361 9.763 9.321 9.733 117,048 +0.44(+4.76%)
Jan 31, 2011 9.331 9.465 9.202 9.291 172,701 +0.04(+0.43%)
Jan 28, 2011 9.669 9.669 9.202 9.252 166,714 -0.45(-4.61%)
Jan 27, 2011 9.584 9.778 9.465 9.699 79,168 +0.09(+0.93%)
Jan 26, 2011 9.281 9.619 9.257 9.609 133,321 +0.35(+3.81%)
Jan 25, 2011 9.132 9.331 9.127 9.257 121,263 +0.04(+0.49%)
Jan 24, 2011 9.172 9.306 9.172 9.212 98,659 +0.07(+0.82%)
Jan 21, 2011 9.311 9.346 9.113 9.137 136,450 -0.12(-1.29%)
Jan 20, 2011 9.326 9.411 9.227 9.257 120,411 -0.15(-1.58%)
Jan 19, 2011 9.728 9.743 9.376 9.406 122,636 -0.34(-3.52%)
Jan 18, 2011 9.733 9.813 9.664 9.748 67,857 -0.04(-0.46%)
Jan 14, 2011 9.674 9.838 9.535 9.793 166,064 +0.12(+1.28%)
Jan 13, 2011 9.540 9.713 9.470 9.669 127,737 +0.14(+1.51%)
Jan 12, 2011 9.460 9.614 9.430 9.525 92,100 +0.17(+1.80%)
Jan 11, 2011 9.381 9.435 9.286 9.356 98,955 +0.03(+0.37%)
Jan 10, 2011 9.281 9.381 9.172 9.321 124,938 -0.02(-0.27%)
Jan 07, 2011 9.475 9.525 9.127 9.346 139,007 -0.08(-0.90%)
Jan 06, 2011 9.574 9.589 9.336 9.430 99,346 -0.15(-1.61%)
Jan 05, 2011 9.490 9.594 9.396 9.584 142,225 +0.06(+0.68%)
Jan 04, 2011 9.857 9.857 9.391 9.520 127,153 -0.29(-2.94%)
Jan 03, 2011 9.738 9.932 9.699 9.808 113,000 +0.18(+1.91%)
Dec 31, 2010 9.723 9.852 9.609 9.624 100,926 -0.09(-0.97%)
Dec 30, 2010 9.708 9.823 9.708 9.718 49,037 -0.01(-0.10%)
Dec 29, 2010 9.783 9.783 9.679 9.728 30,239 -0.01(-0.10%)
Dec 28, 2010 9.808 9.872 9.694 9.738 44,653 -0.08(-0.81%)
Dec 27, 2010 9.599 9.848 9.545 9.818 99,205 +0.17(+1.80%)
Dec 23, 2010 9.679 9.758 9.604 9.644 38,069 -0.03(-0.36%)
Dec 22, 2010 9.783 9.788 9.619 9.679 77,479 -0.09(-0.97%)
Dec 21, 2010 9.664 9.793 9.634 9.773 95,928 +0.17(+1.76%)
Dec 20, 2010 9.624 9.723 9.589 9.604 149,666 +0.05(+0.57%)
Dec 17, 2010 9.823 9.828 9.535 9.550 391,590 -0.30(-3.03%)
Dec 16, 2010 9.649 9.897 9.614 9.848 136,563 +0.21(+2.16%)
Dec 15, 2010 9.753 9.897 9.624 9.639 156,100 -0.14(-1.42%)
Dec 14, 2010 9.719 9.877 9.704 9.778 97,836 +0.12(+1.23%)
Dec 13, 2010 9.803 9.803 9.659 9.659 110,484 -0.10(-1.07%)
Dec 10, 2010 9.704 9.793 9.644 9.763 107,786 +0.10(+1.08%)
Dec 09, 2010 9.793 9.793 9.600 9.659 200,806 -0.04(-0.41%)
Dec 08, 2010 9.808 9.813 9.699 9.699 112,871 -0.11(-1.11%)
Dec 07, 2010 9.867 9.912 9.773 9.808 101,945 +0.05(+0.56%)
Dec 06, 2010 9.580 9.803 9.535 9.753 113,153 +0.17(+1.76%)
Dec 03, 2010 9.481 9.649 9.458 9.585 119,750 +0.03(+0.36%)
Dec 02, 2010 9.590 9.629 9.476 9.550 112,939 -0.03(-0.31%)
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.