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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 29, 2002 2.940 2.973 2.940 2.958 103,200 +0.00(+0.00%)
Mar 28, 2002 2.940 2.973 2.940 2.958 103,200 +0.01(+0.47%)
Mar 27, 2002 2.913 2.945 2.913 2.944 158,400 +0.02(+0.86%)
Mar 26, 2002 2.836 2.925 2.834 2.919 197,600 +0.09(+3.09%)
Mar 25, 2002 2.837 2.866 2.831 2.831 165,600 +0.00(+0.00%)
Mar 22, 2002 2.812 2.840 2.812 2.831 52,000 +0.02(+0.67%)
Mar 21, 2002 2.935 2.935 2.763 2.812 259,200 -0.14(-4.66%)
Mar 20, 2002 2.969 2.970 2.938 2.950 303,200 -0.02(-0.72%)
Mar 19, 2002 2.956 2.979 2.938 2.971 370,400 +0.00(+0.08%)
Mar 18, 2002 2.955 2.975 2.934 2.969 211,200 +0.02(+0.68%)
Mar 15, 2002 2.913 2.956 2.902 2.949 183,200 +0.00(+0.17%)
Mar 14, 2002 2.837 2.956 2.825 2.944 284,000 +0.12(+4.43%)
Mar 13, 2002 2.800 2.825 2.776 2.819 183,200 +0.03(+1.08%)
Mar 12, 2002 2.756 2.812 2.756 2.789 166,400 +0.02(+0.72%)
Mar 11, 2002 2.766 2.811 2.743 2.769 577,600 +0.00(+0.09%)
Mar 08, 2002 2.745 2.800 2.740 2.766 234,400 +0.04(+1.47%)
Mar 07, 2002 2.656 2.726 2.656 2.726 1,200,000 +0.09(+3.36%)
Mar 06, 2002 2.650 2.712 2.635 2.638 204,000 -0.02(-0.94%)
Mar 05, 2002 2.712 2.719 2.619 2.663 3,760,000 -0.05(-1.84%)
Mar 04, 2002 2.737 2.748 2.683 2.712 272,800 -0.04(-1.27%)
Mar 01, 2002 2.700 2.749 2.697 2.748 157,600 -0.00(-0.09%)
Feb 28, 2002 2.748 2.750 2.700 2.750 205,600 +0.01(+0.46%)
Feb 27, 2002 2.794 2.800 2.719 2.737 307,200 -0.05(-1.79%)
Feb 26, 2002 2.525 2.794 2.444 2.788 1,405,600 +0.29(+11.50%)
Feb 25, 2002 2.481 2.500 2.419 2.500 187,200 +0.00(+0.00%)
Feb 22, 2002 2.481 2.513 2.469 2.500 122,400 +0.00(+0.00%)
Feb 21, 2002 2.498 2.544 2.487 2.500 144,800 +0.01(+0.50%)
Feb 20, 2002 2.474 2.487 2.434 2.487 60,000 +0.02(+0.76%)
Feb 19, 2002 2.476 2.494 2.428 2.469 172,000 -0.02(-0.80%)
Feb 18, 2002 2.493 2.531 2.487 2.489 170,400 +0.00(+0.00%)
Feb 15, 2002 2.493 2.531 2.487 2.489 170,400 +0.00(+0.10%)
Feb 14, 2002 2.531 2.575 2.474 2.486 1,600,000 -0.01(-0.25%)
Feb 13, 2002 2.400 2.525 2.375 2.493 686,400 +0.13(+5.50%)
Feb 12, 2002 2.268 2.368 2.250 2.362 346,400 +0.06(+2.77%)
Feb 11, 2002 2.319 2.319 2.244 2.299 628,000 -0.02(-0.86%)
Feb 08, 2002 2.337 2.354 2.312 2.319 285,600 -0.02(-1.07%)
Feb 07, 2002 2.414 2.435 2.325 2.344 195,200 -0.05(-2.14%)
Feb 06, 2002 2.475 2.498 2.390 2.395 448,000 -0.08(-3.23%)
Feb 05, 2002 2.500 2.538 2.450 2.475 479,200 -0.13(-4.85%)
Feb 04, 2002 2.656 2.663 2.596 2.601 308,000 -0.02(-0.90%)
Feb 01, 2002 2.725 2.725 2.599 2.625 3,600,000 -0.06(-2.33%)
Jan 31, 2002 2.337 2.724 2.337 2.688 3,484,000 +0.39(+17.17%)
Jan 30, 2002 2.225 2.294 2.189 2.294 176,800 +0.06(+2.57%)
Jan 29, 2002 2.388 2.389 2.225 2.236 129,600 -0.16(-6.82%)
Jan 28, 2002 2.400 2.413 2.386 2.400 132,800 -0.01(-0.52%)
Jan 25, 2002 2.375 2.438 2.375 2.413 298,400 +0.04(+1.58%)
Jan 24, 2002 2.256 2.375 2.256 2.375 331,200 +0.14(+6.44%)
Jan 23, 2002 2.212 2.231 2.194 2.231 193,600 +0.04(+1.71%)
Jan 22, 2002 2.200 2.225 2.176 2.194 144,000 +0.01(+0.57%)
Jan 21, 2002 2.181 2.186 2.146 2.181 105,600 +0.00(+0.00%)
Jan 18, 2002 2.181 2.186 2.144 2.181 105,600 -0.01(-0.57%)
Jan 17, 2002 2.219 2.237 2.156 2.194 145,600 +0.02(+1.15%)
Jan 16, 2002 2.163 2.181 2.150 2.169 84,000 +0.03(+1.17%)
Jan 15, 2002 2.119 2.206 2.100 2.144 218,400 -0.01(-0.29%)
Jan 14, 2002 2.224 2.256 2.104 2.150 354,400 -0.19(-7.97%)
Jan 11, 2002 2.325 2.337 2.325 2.336 87,200 -0.01(-0.32%)
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.