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 )

6.490 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 27, 2004 6.842 7.138 6.842 7.014 350,844 +0.17(+2.52%)
Feb 26, 2004 6.867 6.891 6.818 6.842 264,910 -0.02(-0.36%)
Feb 25, 2004 6.783 6.985 6.758 6.867 785,793 +0.08(+1.23%)
Feb 24, 2004 6.694 6.886 6.670 6.783 505,646 +0.09(+1.32%)
Feb 23, 2004 6.699 6.699 6.596 6.694 1,000,525 -0.00(-0.07%)
Feb 20, 2004 6.768 6.768 6.621 6.699 427,635 -0.07(-1.02%)
Feb 19, 2004 6.891 6.916 6.763 6.768 216,560 -0.10(-1.43%)
Feb 18, 2004 6.980 6.985 6.818 6.867 220,420 -0.09(-1.27%)
Feb 17, 2004 6.975 7.019 6.941 6.955 142,409 +0.00(+0.07%)
Feb 13, 2004 7.211 7.216 6.891 6.950 173,085 -0.23(-3.22%)
Feb 12, 2004 7.049 7.339 7.039 7.182 169,835 +0.06(+0.83%)
Feb 11, 2004 7.088 7.123 7.054 7.123 363,439 -0.06(-0.89%)
Feb 10, 2004 7.113 7.187 7.049 7.187 394,928 +0.07(+1.04%)
Feb 09, 2004 7.014 7.197 6.941 7.113 975,537 +0.10(+1.40%)
Feb 06, 2004 7.078 7.078 6.990 7.014 637,492 -0.06(-0.90%)
Feb 05, 2004 7.187 7.325 7.078 7.078 440,637 -0.06(-0.83%)
Feb 04, 2004 7.384 7.457 7.138 7.138 298,837 -0.26(-3.53%)
Feb 03, 2004 7.502 7.605 7.398 7.398 133,674 -0.10(-1.38%)
Feb 02, 2004 7.669 7.713 7.497 7.502 222,451 -0.21(-2.68%)
Jan 30, 2004 7.561 7.708 7.536 7.708 143,222 +0.17(+2.29%)
Jan 29, 2004 7.708 7.822 7.526 7.536 214,935 -0.12(-1.61%)
Jan 28, 2004 7.900 8.043 7.659 7.659 289,695 -0.24(-3.05%)
Jan 27, 2004 8.230 8.265 7.738 7.900 408,945 -0.33(-4.01%)
Jan 26, 2004 8.368 8.412 8.033 8.230 286,851 -0.24(-2.79%)
Jan 23, 2004 8.688 8.703 8.191 8.467 639,320 -0.30(-3.37%)
Jan 22, 2004 8.723 8.811 8.718 8.762 207,418 +0.04(+0.45%)
Jan 21, 2004 8.639 8.811 8.624 8.723 149,316 +0.01(+0.11%)
Jan 20, 2004 8.550 8.713 8.550 8.713 172,273 +0.06(+0.74%)
Jan 16, 2004 8.540 8.668 8.526 8.649 207,418 +0.13(+1.56%)
Jan 15, 2004 8.521 8.535 8.358 8.516 220,014 -0.00(-0.06%)
Jan 14, 2004 8.343 8.521 8.270 8.521 288,476 +0.18(+2.12%)
Jan 13, 2004 8.220 8.343 8.122 8.343 316,917 +0.07(+0.89%)
Jan 12, 2004 8.122 8.275 8.083 8.270 130,830 +0.13(+1.63%)
Jan 09, 2004 8.083 8.270 8.073 8.137 216,763 +0.02(+0.24%)
Jan 08, 2004 7.950 8.235 7.940 8.117 202,136 +0.17(+2.11%)
Jan 07, 2004 7.753 7.979 7.753 7.950 104,826 +0.11(+1.44%)
Jan 06, 2004 7.969 8.033 7.836 7.836 82,479 -0.18(-2.27%)
Jan 05, 2004 7.851 8.019 7.851 8.019 91,621 +0.22(+2.78%)
Jan 02, 2004 7.694 7.925 7.694 7.802 96,294 +0.16(+2.06%)
Dec 31, 2003 7.851 7.876 7.645 7.645 151,754 -0.30(-3.72%)
Dec 30, 2003 7.910 7.974 7.851 7.940 136,518 -0.02(-0.25%)
Dec 29, 2003 7.851 7.960 7.851 7.960 162,725 +0.06(+0.75%)
Dec 26, 2003 7.753 7.900 7.753 7.900 38,802 +0.18(+2.36%)
Dec 24, 2003 7.925 7.925 7.718 7.718 44,084 -0.21(-2.61%)
Dec 23, 2003 7.782 7.925 7.694 7.925 181,211 +0.12(+1.58%)
Dec 22, 2003 7.649 7.802 7.635 7.802 101,982 +0.16(+2.06%)
Dec 19, 2003 7.625 7.699 7.610 7.645 124,532 -0.02(-0.26%)
Dec 18, 2003 7.556 7.704 7.477 7.664 101,982 +0.08(+1.10%)
Dec 17, 2003 7.561 7.581 7.423 7.581 84,511 -0.00(-0.06%)
Dec 16, 2003 7.512 7.620 7.502 7.585 129,001 +0.08(+1.05%)
Dec 15, 2003 7.836 7.836 7.507 7.507 131,439 -0.26(-3.30%)
Dec 12, 2003 7.679 7.763 7.581 7.763 116,609 +0.02(+0.32%)
Dec 11, 2003 7.477 7.738 7.457 7.738 107,467 +0.19(+2.48%)
Dec 10, 2003 7.457 7.581 7.413 7.551 81,667 +0.00(+0.07%)
Dec 09, 2003 7.743 7.743 7.546 7.546 88,777 -0.19(-2.48%)
Dec 08, 2003 7.556 7.738 7.556 7.738 63,586 +0.18(+2.41%)
Dec 05, 2003 7.713 7.743 7.546 7.556 63,586 -0.23(-2.97%)
Dec 04, 2003 7.659 7.841 7.556 7.787 153,786 +0.08(+1.09%)
Dec 03, 2003 7.846 7.851 7.694 7.704 104,217 -0.11(-1.39%)
Dec 02, 2003 7.866 7.925 7.792 7.812 96,903 -0.04(-0.50%)
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.