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 (%)
Nov 29, 2002 4.229 4.246 4.075 4.106 621,600 -0.11(-2.67%)
Nov 27, 2002 4.200 4.362 4.189 4.219 2,105,600 +0.05(+1.20%)
Nov 26, 2002 4.031 4.259 4.027 4.169 1,202,400 +0.12(+2.93%)
Nov 25, 2002 4.000 4.122 3.951 4.050 1,117,600 +0.07(+1.85%)
Nov 22, 2002 3.881 4.022 3.881 3.976 925,600 +0.10(+2.58%)
Nov 21, 2002 3.669 3.905 3.665 3.876 996,800 +0.24(+6.56%)
Nov 20, 2002 3.594 3.669 3.576 3.638 776,800 +0.04(+0.97%)
Nov 19, 2002 3.614 3.656 3.587 3.603 280,800 -0.04(-1.06%)
Nov 18, 2002 3.695 3.695 3.615 3.641 1,014,400 -0.00(-0.10%)
Nov 15, 2002 3.700 3.700 3.631 3.645 363,200 -0.04(-1.22%)
Nov 14, 2002 3.694 3.750 3.688 3.690 545,600 +0.03(+0.75%)
Nov 13, 2002 3.712 3.732 3.658 3.663 958,400 -0.07(-1.94%)
Nov 12, 2002 3.494 3.744 3.494 3.735 729,600 +0.23(+6.52%)
Nov 11, 2002 3.689 3.694 3.484 3.506 532,000 -0.18(-4.92%)
Nov 08, 2002 3.558 3.692 3.558 3.688 648,800 +0.14(+4.02%)
Nov 07, 2002 3.700 3.700 3.511 3.545 432,800 -0.17(-4.45%)
Nov 06, 2002 3.714 3.756 3.671 3.710 368,800 +0.01(+0.24%)
Nov 05, 2002 3.714 3.756 3.664 3.701 624,000 -0.02(-0.67%)
Nov 04, 2002 3.656 3.749 3.656 3.726 906,400 +0.10(+2.79%)
Nov 01, 2002 3.562 3.650 3.560 3.625 691,200 +0.06(+1.75%)
Oct 31, 2002 3.587 3.594 3.495 3.562 386,400 -0.04(-1.21%)
Oct 30, 2002 3.500 3.616 3.431 3.606 329,600 +0.12(+3.55%)
Oct 29, 2002 3.469 3.487 3.288 3.482 668,000 +0.17(+5.01%)
Oct 28, 2002 3.413 3.462 3.316 3.316 392,800 -0.11(-3.35%)
Oct 25, 2002 3.438 3.451 3.325 3.431 422,400 -0.01(-0.36%)
Oct 24, 2002 3.369 3.481 3.368 3.444 306,400 +0.11(+3.18%)
Oct 23, 2002 3.250 3.350 3.231 3.337 169,600 +0.06(+1.71%)
Oct 22, 2002 3.376 3.376 3.281 3.281 168,000 -0.09(-2.60%)
Oct 21, 2002 3.150 3.388 3.149 3.369 220,800 +0.22(+6.94%)
Oct 18, 2002 3.351 3.359 3.150 3.150 428,000 -0.20(-6.01%)
Oct 17, 2002 3.406 3.436 3.345 3.351 388,000 +0.04(+1.17%)
Oct 16, 2002 3.406 3.411 3.312 3.312 550,400 +0.10(+3.07%)
Oct 15, 2002 3.219 3.300 3.200 3.214 184,800 +0.07(+2.27%)
Oct 14, 2002 3.019 3.181 3.019 3.143 317,600 +0.14(+4.53%)
Oct 11, 2002 2.875 3.006 2.875 3.006 212,000 +0.18(+6.42%)
Oct 10, 2002 2.828 2.828 2.700 2.825 714,400 +0.01(+0.27%)
Oct 09, 2002 3.087 3.087 2.817 2.817 489,600 -0.29(-9.48%)
Oct 08, 2002 3.156 3.244 3.098 3.112 534,400 -0.06(-1.97%)
Oct 07, 2002 3.062 3.249 2.975 3.175 1,116,800 +0.05(+1.60%)
Oct 04, 2002 3.306 3.309 3.114 3.125 644,800 -0.18(-5.48%)
Oct 03, 2002 3.294 3.376 3.294 3.306 488,800 -0.06(-1.86%)
Oct 02, 2002 3.250 3.419 3.250 3.369 368,800 +0.12(+3.65%)
Oct 01, 2002 3.430 3.430 3.225 3.250 5,440,000 -0.17(-4.90%)
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%)
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.