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 )

7.060 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2009 7.853 7.808 7.808 7.808 186,800 -0.05(-0.69%)
Dec 30, 2009 7.764 7.863 7.734 7.863 110,520 +0.04(+0.50%)
Dec 29, 2009 7.813 7.838 7.650 7.823 71,749 +0.05(+0.63%)
Dec 28, 2009 7.759 7.793 7.670 7.774 84,438 +0.02(+0.25%)
Dec 24, 2009 7.720 7.774 7.650 7.754 37,351 +0.08(+1.03%)
Dec 23, 2009 7.542 7.710 7.468 7.675 173,073 +0.19(+2.50%)
Dec 22, 2009 7.512 7.522 7.428 7.488 167,123 +0.01(+0.13%)
Dec 21, 2009 7.221 7.616 7.211 7.478 262,377 +0.32(+4.41%)
Dec 18, 2009 7.394 7.468 7.162 7.162 749,079 -0.14(-1.96%)
Dec 17, 2009 7.512 7.601 7.275 7.305 167,230 -0.09(-1.20%)
Dec 16, 2009 7.325 7.626 7.280 7.394 296,536 +0.17(+2.39%)
Dec 15, 2009 7.472 7.561 7.196 7.221 208,471 -0.26(-3.49%)
Dec 14, 2009 7.349 7.482 7.349 7.482 107,415 +0.16(+2.15%)
Dec 11, 2009 7.379 7.457 7.152 7.324 117,792 +0.01(+0.13%)
Dec 10, 2009 7.408 7.531 7.246 7.315 140,349 -0.08(-1.13%)
Dec 09, 2009 7.334 7.418 7.221 7.398 141,698 +0.05(+0.67%)
Dec 08, 2009 7.403 7.452 7.310 7.349 148,574 -0.13(-1.71%)
Dec 07, 2009 7.290 7.502 7.236 7.477 199,853 +0.16(+2.22%)
Dec 04, 2009 7.177 7.344 7.098 7.315 347,734 +0.31(+4.35%)
Dec 03, 2009 7.226 7.285 6.990 7.009 252,105 -0.17(-2.33%)
Dec 02, 2009 7.324 7.487 7.083 7.177 359,716 -0.13(-1.75%)
Dec 01, 2009 7.191 7.379 7.098 7.305 320,842 +0.21(+2.98%)
Nov 30, 2009 7.009 7.137 6.817 7.093 278,550 +0.14(+1.98%)
Nov 27, 2009 7.029 7.221 6.950 6.955 116,593 -0.28(-3.81%)
Nov 25, 2009 7.379 7.393 7.206 7.231 78,881 -0.09(-1.28%)
Nov 24, 2009 7.369 7.369 7.201 7.324 158,182 -0.03(-0.47%)
Nov 23, 2009 7.383 7.506 7.285 7.359 151,766 +0.10(+1.36%)
Nov 20, 2009 7.152 7.295 7.059 7.260 136,986 +0.05(+0.75%)
Nov 19, 2009 7.339 7.354 7.142 7.206 117,158 -0.22(-2.92%)
Nov 18, 2009 7.516 7.580 7.275 7.423 72,332 -0.08(-1.11%)
Nov 17, 2009 7.497 7.536 7.236 7.506 148,258 -0.00(-0.07%)
Nov 16, 2009 7.113 7.531 7.113 7.511 169,825 +0.44(+6.19%)
Nov 13, 2009 7.103 7.251 6.965 7.073 207,321 -0.02(-0.28%)
Nov 12, 2009 7.339 7.443 7.073 7.093 131,087 -0.30(-4.00%)
Nov 11, 2009 7.418 7.546 7.290 7.388 150,118 +0.01(+0.20%)
Nov 10, 2009 7.398 7.516 7.231 7.374 138,368 -0.08(-1.12%)
Nov 09, 2009 7.083 7.457 7.083 7.457 220,439 +0.46(+6.54%)
Nov 06, 2009 6.916 7.039 6.881 7.000 121,920 -0.02(-0.28%)
Nov 05, 2009 6.689 7.068 6.625 7.019 239,981 +0.42(+6.42%)
Nov 04, 2009 6.862 6.901 6.586 6.596 207,695 -0.19(-2.76%)
Nov 03, 2009 6.601 6.842 6.497 6.783 202,525 +0.16(+2.45%)
Nov 02, 2009 6.734 6.812 6.384 6.620 125,447 -0.09(-1.32%)
Oct 30, 2009 6.842 6.916 6.645 6.709 217,069 -0.15(-2.22%)
Oct 29, 2009 6.936 6.990 6.788 6.862 183,178 -0.02(-0.29%)
Oct 28, 2009 6.945 7.078 6.862 6.881 215,364 -0.11(-1.55%)
Oct 27, 2009 7.182 7.374 6.980 6.990 176,815 -0.20(-2.81%)
Oct 26, 2009 7.324 7.487 7.054 7.191 200,337 -0.15(-2.01%)
Oct 23, 2009 7.413 7.461 7.339 7.339 314,144 +0.00(+0.00%)
Oct 22, 2009 7.078 7.359 6.985 7.339 179,044 +0.29(+4.05%)
Oct 21, 2009 7.177 7.428 7.034 7.054 172,064 -0.12(-1.71%)
Oct 20, 2009 7.123 7.231 7.108 7.177 133,703 -0.24(-3.25%)
Oct 19, 2009 7.379 7.482 7.310 7.418 91,294 +0.09(+1.21%)
Oct 16, 2009 7.354 7.398 7.191 7.329 214,832 -0.10(-1.39%)
Oct 15, 2009 7.487 7.536 7.339 7.433 235,142 -0.10(-1.31%)
Oct 14, 2009 7.585 7.585 7.438 7.531 145,285 +0.06(+0.86%)
Oct 13, 2009 7.654 7.669 7.300 7.467 168,585 -0.20(-2.57%)
Oct 12, 2009 7.753 7.802 7.620 7.664 148,046 -0.04(-0.51%)
Oct 09, 2009 7.482 7.728 7.482 7.703 188,255 +0.17(+2.22%)
Oct 08, 2009 7.428 7.620 7.334 7.536 231,597 +0.20(+2.75%)
Oct 07, 2009 7.260 7.344 7.182 7.334 78,501 +0.03(+0.40%)
Oct 06, 2009 7.167 7.354 7.108 7.305 154,316 +0.18(+2.49%)
Oct 05, 2009 7.019 7.142 6.881 7.127 179,588 +0.16(+2.33%)
Oct 02, 2009 6.891 7.137 6.827 6.965 198,681 +0.03(+0.43%)
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.