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 (%)
Jan 30, 2004 7.530 7.677 7.505 7.677 143,808 +0.17(+2.29%)
Jan 29, 2004 7.677 7.790 7.496 7.505 215,815 -0.12(-1.61%)
Jan 28, 2004 7.868 8.010 7.628 7.628 290,881 -0.24(-3.05%)
Jan 27, 2004 8.197 8.231 7.706 7.868 410,619 -0.33(-4.01%)
Jan 26, 2004 8.334 8.378 8.001 8.197 288,025 -0.24(-2.79%)
Jan 23, 2004 8.653 8.667 8.158 8.432 641,937 -0.29(-3.37%)
Jan 22, 2004 8.687 8.775 8.682 8.726 208,267 +0.04(+0.45%)
Jan 21, 2004 8.604 8.775 8.589 8.687 149,928 +0.01(+0.11%)
Jan 20, 2004 8.515 8.677 8.515 8.677 172,978 +0.06(+0.74%)
Jan 16, 2004 8.506 8.633 8.491 8.613 208,267 +0.13(+1.56%)
Jan 15, 2004 8.486 8.501 8.324 8.481 220,914 -0.00(-0.06%)
Jan 14, 2004 8.309 8.486 8.236 8.486 289,657 +0.18(+2.12%)
Jan 13, 2004 8.187 8.309 8.089 8.309 318,215 +0.07(+0.89%)
Jan 12, 2004 8.089 8.241 8.050 8.236 131,365 +0.13(+1.63%)
Jan 09, 2004 8.050 8.236 8.040 8.104 217,650 +0.02(+0.24%)
Jan 08, 2004 7.917 8.202 7.907 8.084 202,964 +0.17(+2.11%)
Jan 07, 2004 7.721 7.947 7.721 7.917 105,255 +0.11(+1.44%)
Jan 06, 2004 7.937 8.001 7.805 7.805 82,817 -0.18(-2.27%)
Jan 05, 2004 7.819 7.986 7.819 7.986 91,996 +0.22(+2.78%)
Jan 02, 2004 7.662 7.893 7.662 7.770 96,688 +0.16(+2.06%)
Dec 31, 2003 7.819 7.844 7.613 7.613 152,376 -0.29(-3.72%)
Dec 30, 2003 7.878 7.942 7.819 7.907 137,077 -0.02(-0.25%)
Dec 29, 2003 7.819 7.927 7.819 7.927 163,391 +0.06(+0.75%)
Dec 26, 2003 7.721 7.868 7.721 7.868 38,960 +0.18(+2.36%)
Dec 24, 2003 7.893 7.893 7.687 7.687 44,264 -0.21(-2.61%)
Dec 23, 2003 7.751 7.893 7.662 7.893 181,953 +0.12(+1.58%)
Dec 22, 2003 7.618 7.770 7.604 7.770 102,399 +0.16(+2.06%)
Dec 19, 2003 7.594 7.667 7.579 7.613 125,042 -0.02(-0.26%)
Dec 18, 2003 7.525 7.672 7.447 7.633 102,399 +0.08(+1.10%)
Dec 17, 2003 7.530 7.550 7.393 7.550 84,857 -0.00(-0.06%)
Dec 16, 2003 7.481 7.589 7.471 7.555 129,529 +0.08(+1.05%)
Dec 15, 2003 7.805 7.805 7.476 7.476 131,977 -0.25(-3.30%)
Dec 12, 2003 7.648 7.731 7.550 7.731 117,086 +0.02(+0.32%)
Dec 11, 2003 7.447 7.706 7.427 7.706 107,907 +0.19(+2.48%)
Dec 10, 2003 7.427 7.550 7.383 7.520 82,001 +0.00(+0.07%)
Dec 09, 2003 7.711 7.711 7.515 7.515 89,140 -0.19(-2.48%)
Dec 08, 2003 7.525 7.706 7.525 7.706 63,846 +0.18(+2.41%)
Dec 05, 2003 7.682 7.711 7.515 7.525 63,846 -0.23(-2.97%)
Dec 04, 2003 7.628 7.809 7.525 7.756 154,415 +0.08(+1.09%)
Dec 03, 2003 7.814 7.819 7.662 7.672 104,643 -0.11(-1.39%)
Dec 02, 2003 7.834 7.893 7.760 7.780 97,300 -0.04(-0.50%)
Dec 01, 2003 7.599 7.844 7.594 7.819 107,703 +0.27(+3.57%)
Nov 28, 2003 7.648 7.697 7.550 7.550 28,353 -0.09(-1.16%)
Nov 26, 2003 7.721 7.741 7.599 7.638 41,000 -0.05(-0.70%)
Nov 25, 2003 7.623 7.692 7.540 7.692 130,141 +0.14(+1.82%)
Nov 24, 2003 7.344 7.579 7.319 7.555 146,664 +0.24(+3.22%)
Nov 21, 2003 7.329 7.344 7.290 7.319 68,742 -0.00(-0.07%)
Nov 20, 2003 7.280 7.300 7.177 7.324 146,868 -0.01(-0.13%)
Nov 19, 2003 7.148 7.309 7.148 7.334 72,822 +0.17(+2.33%)
Nov 18, 2003 7.304 7.383 7.113 7.167 147,684 -0.07(-0.95%)
Nov 17, 2003 7.354 7.378 7.236 7.236 196,844 -0.15(-1.99%)
Nov 14, 2003 7.550 7.599 7.378 7.383 80,573 -0.14(-1.89%)
Nov 13, 2003 7.550 7.648 7.481 7.525 69,354 -0.02(-0.32%)
Nov 12, 2003 7.442 7.550 7.403 7.550 134,425 +0.14(+1.92%)
Nov 11, 2003 7.525 7.525 7.354 7.407 75,474 -0.19(-2.52%)
Nov 10, 2003 7.795 7.844 7.599 7.599 100,564 -0.20(-2.52%)
Nov 07, 2003 7.819 7.834 7.746 7.795 72,210 -0.05(-0.62%)
Nov 06, 2003 7.805 7.844 7.687 7.844 71,802 +0.04(+0.50%)
Nov 05, 2003 7.834 7.805 7.697 7.805 97,096 +0.00(+0.00%)
Nov 04, 2003 7.834 7.844 7.697 7.805 112,207 -0.04(-0.50%)
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.