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 )

87.65 -1.00 (-1.13%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
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%)
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.