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 (%)
Jun 30, 2003 7.481 7.501 7.211 7.349 455,904 -0.08(-1.12%)
Jun 27, 2003 7.304 7.486 7.260 7.432 144,012 +0.11(+1.47%)
Jun 26, 2003 7.363 7.363 7.231 7.324 150,744 -0.04(-0.53%)
Jun 25, 2003 7.304 7.388 7.280 7.363 221,934 +0.02(+0.27%)
Jun 24, 2003 7.354 7.388 7.216 7.344 197,660 -0.00(-0.07%)
Jun 23, 2003 7.574 7.574 7.349 7.349 72,006 -0.25(-3.29%)
Jun 20, 2003 7.618 7.648 7.550 7.599 231,929 -0.01(-0.13%)
Jun 19, 2003 7.574 7.623 7.476 7.608 171,754 -0.00(-0.06%)
Jun 18, 2003 7.569 7.618 7.452 7.613 135,853 +0.00(+0.00%)
Jun 17, 2003 7.403 7.613 7.182 7.613 336,165 +0.21(+2.85%)
Jun 16, 2003 7.442 7.510 7.354 7.403 121,778 +0.00(+0.00%)
Jun 13, 2003 7.383 7.403 7.157 7.403 168,694 +0.02(+0.27%)
Jun 12, 2003 7.682 7.682 7.309 7.383 209,083 -0.30(-3.89%)
Jun 11, 2003 7.354 7.682 7.285 7.682 186,033 +0.32(+4.40%)
Jun 10, 2003 7.280 7.403 7.157 7.358 188,481 +0.03(+0.40%)
Jun 09, 2003 7.403 7.412 7.255 7.329 97,504 -0.14(-1.90%)
Jun 06, 2003 7.378 7.608 7.378 7.471 227,238 +0.19(+2.63%)
Jun 05, 2003 7.231 7.378 7.206 7.280 310,667 +0.05(+0.68%)
Jun 04, 2003 7.113 7.246 7.113 7.231 188,073 +0.12(+1.65%)
Jun 03, 2003 7.035 7.148 7.010 7.113 173,998 +0.06(+0.90%)
Jun 02, 2003 6.961 7.050 6.863 7.050 345,140 +0.14(+1.99%)
May 30, 2003 6.662 6.937 6.657 6.912 162,575 +0.30(+4.52%)
May 29, 2003 6.741 6.741 6.442 6.613 150,540 -0.18(-2.60%)
May 28, 2003 6.569 7.206 6.569 6.790 207,043 +0.20(+3.05%)
May 27, 2003 6.471 6.618 6.471 6.589 99,952 +0.11(+1.66%)
May 23, 2003 6.398 6.510 6.373 6.481 151,560 +0.10(+1.54%)
May 22, 2003 6.422 6.422 6.373 6.383 169,714 -0.09(-1.36%)
May 21, 2003 6.481 6.525 6.373 6.471 67,722 -0.01(-0.15%)
May 20, 2003 6.398 6.481 6.373 6.481 138,301 +0.11(+1.69%)
May 19, 2003 6.349 6.422 6.226 6.373 126,878 +0.00(+0.00%)
May 16, 2003 6.515 6.550 6.373 6.373 192,356 -0.14(-2.18%)
May 15, 2003 6.398 6.554 6.378 6.515 133,201 +0.15(+2.39%)
May 14, 2003 6.295 6.402 6.295 6.363 284,149 +0.02(+0.31%)
May 13, 2003 6.398 6.437 6.339 6.344 298,224 -0.01(-0.23%)
May 12, 2003 6.250 6.398 6.250 6.358 242,128 +0.11(+1.73%)
May 09, 2003 6.152 6.349 6.152 6.250 433,669 +0.07(+1.19%)
May 08, 2003 6.250 6.280 6.128 6.177 387,773 -0.10(-1.56%)
May 07, 2003 6.300 6.324 6.226 6.275 120,146 -0.06(-0.93%)
May 06, 2003 6.349 6.353 6.324 6.334 215,407 -0.01(-0.23%)
May 05, 2003 6.422 6.422 6.285 6.349 109,539 -0.07(-1.14%)
May 02, 2003 6.275 6.471 6.275 6.422 89,956 +0.10(+1.55%)
May 01, 2003 6.275 6.339 6.152 6.324 63,846 +0.02(+0.31%)
Apr 30, 2003 6.339 6.417 6.300 6.304 156,047 -0.03(-0.46%)
Apr 29, 2003 6.373 6.422 6.290 6.334 132,589 +0.06(+0.94%)
Apr 28, 2003 6.231 6.388 6.221 6.275 127,082 +0.07(+1.11%)
Apr 25, 2003 6.358 6.358 6.201 6.206 101,584 -0.20(-3.14%)
Apr 24, 2003 6.079 6.451 6.054 6.407 117,290 +0.29(+4.73%)
Apr 23, 2003 6.226 6.275 6.079 6.118 139,117 -0.22(-3.41%)
Apr 22, 2003 6.265 6.388 6.250 6.334 106,683 -0.03(-0.46%)
Apr 21, 2003 6.412 6.437 6.363 6.363 99,136 -0.10(-1.52%)
Apr 17, 2003 6.300 6.461 6.275 6.461 57,931 +0.25(+3.94%)
Apr 16, 2003 6.422 6.422 6.192 6.216 63,235 -0.17(-2.61%)
Apr 15, 2003 6.545 6.545 6.349 6.383 52,423 -0.12(-1.88%)
Apr 14, 2003 6.285 6.505 6.236 6.505 32,637 +0.23(+3.59%)
Apr 11, 2003 6.383 6.383 6.236 6.280 29,577 -0.15(-2.36%)
Apr 10, 2003 6.329 6.491 6.329 6.432 32,025 +0.10(+1.63%)
Apr 09, 2003 6.648 6.657 6.309 6.329 92,608 -0.29(-4.44%)
Apr 08, 2003 6.579 6.692 6.545 6.623 67,518 +0.00(+0.00%)
Apr 07, 2003 6.324 6.692 6.226 6.623 197,660 +0.35(+5.55%)
Apr 04, 2003 6.349 6.451 6.275 6.275 62,011 -0.11(-1.69%)
Apr 03, 2003 6.353 6.388 6.250 6.383 98,524 +0.13(+2.04%)
Apr 02, 2003 5.912 6.329 5.883 6.255 87,917 +0.39(+6.69%)
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.