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 )

5.350 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 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 (%)
Nov 29, 2002 7.231 7.231 6.986 6.986 61,195 -0.15(-2.06%)
Nov 27, 2002 6.804 7.143 6.804 7.133 295,368 +0.34(+4.98%)
Nov 26, 2002 6.849 6.912 6.755 6.795 75,066 -0.07(-1.00%)
Nov 25, 2002 6.716 6.952 6.716 6.863 182,157 +0.15(+2.19%)
Nov 22, 2002 6.633 6.834 6.633 6.716 94,852 +0.07(+1.11%)
Nov 21, 2002 6.814 6.814 6.599 6.643 300,060 -0.12(-1.81%)
Nov 20, 2002 6.383 6.800 6.383 6.765 129,121 +0.33(+5.18%)
Nov 19, 2002 6.505 6.608 6.407 6.432 113,007 -0.09(-1.35%)
Nov 18, 2002 6.594 6.692 6.481 6.520 109,335 -0.02(-0.37%)
Nov 15, 2002 6.638 6.702 6.545 6.545 98,932 -0.11(-1.62%)
Nov 14, 2002 6.652 6.800 6.505 6.652 88,529 +0.05(+0.74%)
Nov 13, 2002 6.373 6.662 6.373 6.603 81,389 +0.23(+3.62%)
Nov 12, 2002 6.398 6.545 6.368 6.373 100,156 +0.00(+0.00%)
Nov 11, 2002 6.471 6.481 6.206 6.373 93,016 -0.07(-1.14%)
Nov 08, 2002 6.373 6.471 6.373 6.447 76,493 +0.17(+2.73%)
Nov 07, 2002 6.349 6.368 6.275 6.275 84,245 -0.11(-1.69%)
Nov 06, 2002 6.324 6.510 6.324 6.383 166,654 +0.01(+0.15%)
Nov 05, 2002 6.363 6.417 6.349 6.373 200,516 -0.02(-0.38%)
Nov 04, 2002 6.373 6.442 6.373 6.398 89,548 +0.07(+1.16%)
Nov 01, 2002 6.314 6.545 6.295 6.324 135,445 +0.00(+0.00%)
Oct 31, 2002 6.402 6.437 6.275 6.324 65,274 -0.07(-1.15%)
Oct 30, 2002 6.285 6.432 6.285 6.398 87,509 +0.11(+1.71%)
Oct 29, 2002 6.025 6.290 5.942 6.290 117,290 +0.26(+4.31%)
Oct 28, 2002 6.005 6.148 5.991 6.030 155,231 +0.02(+0.41%)
Oct 25, 2002 6.020 6.079 5.834 6.005 102,399 -0.01(-0.24%)
Oct 24, 2002 6.089 6.089 5.883 6.020 208,879 -0.04(-0.73%)
Oct 23, 2002 5.986 6.177 5.858 6.064 230,093 +0.03(+0.57%)
Oct 22, 2002 6.363 6.368 5.942 6.030 128,713 -0.29(-4.65%)
Oct 21, 2002 6.349 6.471 6.226 6.324 166,450 -0.00(-0.08%)
Oct 18, 2002 6.329 6.432 6.128 6.329 1,473,784 -0.05(-0.77%)
Oct 17, 2002 6.231 6.447 6.152 6.378 433,669 +0.15(+2.44%)
Oct 16, 2002 7.354 7.354 5.981 6.226 1,249,605 -1.40(-18.38%)
Oct 15, 2002 7.525 7.697 7.525 7.628 112,395 +0.08(+1.04%)
Oct 14, 2002 7.525 7.599 7.496 7.550 101,991 +0.05(+0.65%)
Oct 11, 2002 7.476 7.633 7.476 7.501 172,570 +0.15(+2.00%)
Oct 10, 2002 7.206 7.427 7.182 7.354 141,972 +0.10(+1.35%)
Oct 09, 2002 7.599 7.599 7.226 7.255 89,956 -0.45(-5.85%)
Oct 08, 2002 7.564 7.731 7.378 7.706 44,468 +0.16(+2.08%)
Oct 07, 2002 7.628 7.746 7.466 7.550 89,548 -0.09(-1.16%)
Oct 04, 2002 7.942 7.966 7.604 7.638 175,018 -0.40(-5.00%)
Oct 03, 2002 8.162 8.300 8.025 8.040 103,215 -0.16(-1.97%)
Oct 02, 2002 8.555 8.579 8.128 8.202 136,873 -0.45(-5.21%)
Oct 01, 2002 8.260 8.653 8.084 8.653 110,763 +0.44(+5.37%)
Sep 30, 2002 8.084 8.236 7.883 8.211 62,827 +0.12(+1.52%)
Sep 27, 2002 8.555 8.594 8.059 8.089 56,911 -0.47(-5.44%)
Sep 26, 2002 8.236 8.555 8.187 8.555 90,976 +0.34(+4.18%)
Sep 25, 2002 8.550 8.555 8.006 8.211 148,908 -0.34(-4.01%)
Sep 24, 2002 8.447 8.555 8.334 8.555 211,735 +0.07(+0.87%)
Sep 23, 2002 8.633 8.638 8.432 8.481 99,748 -0.16(-1.87%)
Sep 20, 2002 8.658 8.741 8.491 8.643 180,525 +0.11(+1.26%)
Sep 19, 2002 8.457 8.604 8.358 8.535 117,086 -0.01(-0.11%)
Sep 18, 2002 8.555 8.569 8.447 8.545 47,120 -0.03(-0.40%)
Sep 17, 2002 8.824 8.873 8.579 8.579 58,135 -0.12(-1.41%)
Sep 16, 2002 8.829 8.893 8.702 8.702 132,793 -0.15(-1.66%)
Sep 13, 2002 8.334 8.849 8.334 8.849 112,599 +0.31(+3.68%)
Sep 12, 2002 8.849 8.849 8.530 8.535 79,553 -0.31(-3.55%)
Sep 11, 2002 8.849 8.947 8.824 8.849 63,846 +0.00(+0.00%)
Sep 10, 2002 8.628 8.849 8.530 8.849 261,915 +0.13(+1.46%)
Sep 09, 2002 8.824 8.824 8.628 8.721 76,901 +0.02(+0.23%)
Sep 06, 2002 8.579 8.805 8.579 8.702 56,707 +0.18(+2.13%)
Sep 05, 2002 8.785 8.785 8.432 8.520 155,639 -0.30(-3.44%)
Sep 04, 2002 8.506 8.824 8.506 8.824 147,480 +0.32(+3.75%)
Sep 03, 2002 8.687 8.692 8.457 8.506 90,364 -0.20(-2.25%)
Aug 30, 2002 8.873 8.961 8.653 8.702 32,025 -0.15(-1.66%)
Aug 29, 2002 8.873 8.947 8.751 8.849 47,120 +0.02(+0.28%)
Aug 28, 2002 9.045 9.118 8.824 8.824 62,623 -0.27(-2.96%)
Aug 27, 2002 9.319 9.427 9.094 9.094 96,892 -0.22(-2.32%)
Aug 26, 2002 9.069 9.314 8.947 9.310 78,329 +0.20(+2.21%)
Aug 23, 2002 9.143 9.241 9.094 9.109 66,906 -0.08(-0.91%)
Aug 22, 2002 9.265 9.305 9.109 9.192 66,090 +0.02(+0.27%)
Aug 21, 2002 8.829 9.167 8.795 9.167 120,758 +0.34(+3.89%)
Aug 20, 2002 8.898 8.947 8.746 8.824 143,808 +0.15(+1.69%)
Aug 16, 2002 8.520 8.677 8.520 8.677 57,523 +0.16(+1.84%)
Aug 15, 2002 8.863 8.863 8.506 8.520 61,807 -0.34(-3.82%)
Aug 14, 2002 8.559 8.868 8.148 8.859 109,131 +0.30(+3.49%)
Aug 13, 2002 8.775 8.800 8.506 8.559 119,534 -0.26(-3.00%)
Aug 12, 2002 8.903 8.903 8.506 8.824 91,588 +0.23(+2.62%)
Aug 07, 2002 8.309 8.599 8.113 8.599 138,913 +0.24(+2.87%)
Aug 06, 2002 8.001 8.358 7.844 8.358 109,947 +0.38(+4.73%)
Aug 05, 2002 8.246 8.246 7.844 7.981 104,847 -0.26(-3.21%)
Aug 02, 2002 8.677 8.687 8.074 8.246 120,146 -0.38(-4.43%)
Aug 01, 2002 8.574 8.726 8.393 8.628 85,265 +0.05(+0.57%)
Jul 31, 2002 8.628 8.873 8.471 8.579 161,351 -0.15(-1.69%)
Jul 30, 2002 9.020 9.020 8.515 8.726 141,360 -0.29(-3.26%)
Jul 29, 2002 8.319 9.020 8.187 9.020 179,301 +0.71(+8.55%)
Jul 26, 2002 8.285 8.334 8.158 8.309 128,917 +0.07(+0.89%)
Jul 25, 2002 7.966 8.285 7.932 8.236 224,178 +0.27(+3.38%)
Jul 24, 2002 7.795 7.991 7.682 7.966 271,298 -0.17(-2.11%)
Jul 23, 2002 8.285 8.530 8.059 8.138 182,361 -0.39(-4.60%)
Jul 22, 2002 8.873 8.971 8.432 8.530 154,823 -0.42(-4.66%)
Jul 19, 2002 9.339 9.373 8.800 8.947 115,454 -0.59(-6.17%)
Jul 17, 2002 9.658 9.790 9.462 9.535 108,723 -0.88(-8.47%)
Jul 12, 2002 10.47 10.53 10.36 10.42 58,135 -0.10(-0.93%)
Jul 11, 2002 10.49 10.54 10.29 10.52 135,037 +0.00(+0.05%)
Jul 10, 2002 10.90 10.90 10.51 10.51 102,195 -0.38(-3.47%)
Jul 09, 2002 10.88 11.15 10.86 10.89 44,876 -0.07(-0.63%)
Jul 08, 2002 11.13 11.13 10.96 10.96 106,887 -0.17(-1.54%)
Jul 05, 2002 10.84 11.18 10.84 11.13 28,557 +0.29(+2.71%)
Jul 04, 2002 10.81 10.93 10.72 10.83 78,533 +0.00(+0.00%)
Jul 03, 2002 10.81 10.93 10.72 10.83 78,533 +0.07(+0.64%)
Jul 02, 2002 0.0049 11.52 10.71 10.77 192,968 -0.54(-4.81%)
Jul 01, 2002 11.84 11.84 11.28 11.31 213,163 -0.53(-4.47%)
Jun 28, 2002 11.36 11.84 11.32 11.84 751,272 +0.49(+4.32%)
Jun 27, 2002 11.05 11.35 10.83 11.35 208,267 +0.28(+2.52%)
Jun 26, 2002 10.83 11.15 10.71 11.07 192,356 +0.20(+1.80%)
Jun 25, 2002 10.96 11.08 10.87 10.87 155,231 -0.05(-0.45%)
Jun 21, 2002 10.79 10.92 10.68 10.92 151,968 +0.24(+2.20%)
Jun 20, 2002 10.55 10.80 10.54 10.69 117,290 +0.14(+1.30%)
Jun 19, 2002 10.59 10.83 10.44 10.55 86,081 -0.08(-0.78%)
Jun 18, 2002 10.79 10.79 10.42 10.63 85,469 -0.15(-1.41%)
Jun 17, 2002 10.56 10.89 10.54 10.79 124,634 +0.16(+1.48%)
Jun 14, 2002 10.57 10.64 10.33 10.63 108,519 +0.03(+0.32%)
Jun 12, 2002 10.54 10.71 10.52 10.59 132,589 +0.10(+0.98%)
Jun 11, 2002 10.42 10.63 10.37 10.49 153,803 +0.05(+0.47%)
Jun 10, 2002 10.29 10.54 10.29 10.44 246,004 +0.17(+1.62%)
Jun 07, 2002 10.34 10.48 10.11 10.28 100,564 -0.02(-0.19%)
Jun 06, 2002 10.83 10.83 10.22 10.29 86,897 -0.56(-5.19%)
Jun 05, 2002 10.88 11.01 10.50 10.86 100,156 -0.47(-4.11%)
May 31, 2002 11.18 11.40 11.08 11.32 100,360 +0.17(+1.49%)
May 28, 2002 11.45 11.45 10.93 11.16 80,369 -0.36(-3.15%)
May 27, 2002 11.59 11.74 11.50 11.52 50,792 +0.00(+0.00%)
May 24, 2002 11.59 11.74 11.50 11.52 46,916 -0.15(-1.26%)
May 23, 2002 11.77 11.77 11.35 11.67 107,907 -0.15(-1.25%)
May 22, 2002 11.86 11.94 11.57 11.81 71,802 +0.00(+0.00%)
May 21, 2002 12.06 12.08 11.57 11.81 70,782 -0.25(-2.03%)
May 20, 2002 12.16 12.16 12.01 12.06 97,504 -0.06(-0.49%)
May 17, 2002 12.18 12.18 12.01 12.12 86,693 +0.04(+0.37%)
May 16, 2002 11.99 12.21 11.99 12.07 4,263,265 -0.03(-0.28%)
May 15, 2002 11.99 12.11 11.83 12.11 146,460 +0.14(+1.19%)
May 14, 2002 11.67 11.99 11.59 11.97 111,375 +0.30(+2.56%)
May 13, 2002 11.54 11.69 11.49 11.67 44,060 +0.12(+1.06%)
May 10, 2002 11.69 11.69 11.45 11.54 88,733 -0.10(-0.84%)
May 09, 2002 11.69 11.81 11.62 11.64 196,436 -0.10(-0.83%)
May 08, 2002 11.52 11.88 11.52 11.74 527,502 +0.22(+1.91%)
May 07, 2002 11.57 11.62 11.47 11.52 443,461 -0.12(-1.05%)
May 06, 2002 11.77 11.94 11.61 11.64 674,982 -0.09(-0.79%)
May 03, 2002 11.40 11.77 11.34 11.74 297,204 +0.34(+2.97%)
May 02, 2002 11.18 11.42 11.17 11.40 527,298 +0.17(+1.53%)
May 01, 2002 11.20 11.41 11.14 11.23 286,597 -0.02(-0.22%)
Apr 30, 2002 10.88 11.26 10.83 11.25 223,566 +0.11(+1.01%)
Apr 29, 2002 11.25 11.37 11.13 11.14 693,341 -0.22(-1.94%)
Apr 26, 2002 11.30 11.42 11.30 11.36 55,483 +0.01(+0.09%)
Apr 25, 2002 11.25 11.41 11.20 11.35 228,870 +0.11(+0.96%)
Apr 24, 2002 11.32 11.37 10.98 11.24 195,416 -0.06(-0.52%)
Apr 23, 2002 11.28 11.36 11.25 11.30 1,155,365 +0.04(+0.39%)
Apr 22, 2002 11.25 11.26 11.00 11.26 404,500 +0.03(+0.31%)
Apr 19, 2002 10.92 11.28 10.88 11.22 391,853 +0.35(+3.20%)
Apr 18, 2002 10.59 10.87 10.40 10.87 231,521 +0.24(+2.21%)
Apr 17, 2002 10.49 10.72 10.49 10.64 148,908 +0.04(+0.42%)
Apr 16, 2002 10.27 10.64 10.12 10.59 162,167 +0.32(+3.15%)
Apr 15, 2002 10.32 10.39 10.12 10.27 78,737 -0.17(-1.64%)
Apr 12, 2002 10.27 10.44 10.05 10.44 94,240 +0.25(+2.40%)
Apr 11, 2002 10.20 10.30 10.10 10.20 128,713 -0.10(-0.95%)
Apr 10, 2002 10.07 10.29 9.996 10.29 71,598 +0.12(+1.20%)
Apr 09, 2002 9.854 10.17 9.751 10.17 244,576 +0.37(+3.75%)
Apr 08, 2002 9.756 9.805 9.192 9.805 109,947 +0.07(+0.76%)
Apr 05, 2002 9.388 9.952 9.339 9.731 207,451 +0.34(+3.66%)
Apr 04, 2002 9.265 9.388 9.020 9.388 228,870 +0.12(+1.32%)
Apr 03, 2002 9.339 9.447 9.167 9.265 29,985 -0.03(-0.32%)
Apr 02, 2002 9.339 9.354 9.216 9.295 105,459 -0.13(-1.35%)
Apr 01, 2002 9.241 9.462 9.167 9.422 53,239 +0.25(+2.78%)
Mar 29, 2002 9.462 9.486 9.069 9.167 91,792 +0.00(+0.00%)
Mar 28, 2002 9.462 9.486 9.069 9.167 91,792 -0.37(-3.86%)
Mar 27, 2002 9.167 9.535 9.167 9.535 63,439 +0.32(+3.46%)
Mar 26, 2002 9.388 9.501 9.020 9.216 88,529 -0.12(-1.31%)
Mar 25, 2002 9.363 9.535 9.314 9.339 142,788 -0.15(-1.55%)
Mar 22, 2002 9.756 9.805 9.363 9.486 152,987 -0.20(-2.03%)
Mar 21, 2002 9.511 9.707 9.447 9.682 52,627 +0.24(+2.49%)
Mar 20, 2002 9.584 9.663 9.427 9.447 57,319 -0.21(-2.18%)
Mar 19, 2002 9.486 9.658 9.442 9.658 108,315 +0.12(+1.23%)
Mar 18, 2002 9.413 9.545 9.236 9.540 52,627 +0.09(+0.93%)
Mar 15, 2002 9.265 9.540 9.265 9.452 83,021 -0.03(-0.36%)
Mar 14, 2002 9.462 9.506 9.413 9.486 41,816 +0.06(+0.68%)
Mar 13, 2002 9.515 9.574 9.314 9.422 62,827 -0.11(-1.18%)
Mar 12, 2002 9.437 9.560 9.265 9.535 75,270 +0.05(+0.52%)
Mar 11, 2002 9.413 9.560 9.241 9.486 104,031 +0.05(+0.57%)
Mar 08, 2002 9.339 9.437 9.241 9.432 114,435 +0.10(+1.05%)
Mar 07, 2002 9.216 9.363 8.898 9.334 670,087 +0.01(+0.11%)
Mar 06, 2002 9.192 9.393 9.167 9.324 111,375 +0.13(+1.44%)
Mar 05, 2002 9.265 9.383 9.167 9.192 49,568 -0.07(-0.79%)
Mar 04, 2002 9.143 9.437 9.020 9.265 99,952 +0.02(+0.27%)
Mar 01, 2002 9.069 9.275 8.868 9.241 52,423 +0.12(+1.34%)
Feb 28, 2002 9.069 9.118 8.844 9.118 68,538 +0.00(+0.00%)
Feb 27, 2002 8.922 9.148 8.898 9.118 166,450 +0.16(+1.75%)
Feb 26, 2002 9.069 9.089 8.961 8.961 47,528 +0.07(+0.83%)
Feb 25, 2002 8.912 8.947 8.819 8.888 58,339 -0.01(-0.11%)
Feb 22, 2002 8.726 8.942 8.653 8.898 140,340 +0.20(+2.25%)
Feb 21, 2002 8.775 8.849 8.643 8.702 98,728 -0.12(-1.39%)
Feb 20, 2002 8.726 8.922 8.687 8.824 70,986 +0.10(+1.12%)
Feb 19, 2002 9.069 9.069 8.653 8.726 86,489 -0.42(-4.56%)
Feb 18, 2002 8.849 9.324 8.824 9.143 167,674 +0.00(+0.00%)
Feb 15, 2002 8.849 9.324 8.824 9.143 167,266 +0.22(+2.47%)
Feb 14, 2002 8.873 8.947 8.780 8.922 61,195 +0.10(+1.11%)
Feb 13, 2002 8.775 8.849 8.658 8.824 38,348 +0.07(+0.84%)
Feb 12, 2002 8.824 8.824 8.716 8.751 21,826 -0.10(-1.11%)
Feb 11, 2002 8.751 8.922 8.609 8.849 32,433 +0.10(+1.12%)
Feb 08, 2002 8.260 8.751 8.260 8.751 78,533 +0.49(+5.93%)
Feb 07, 2002 8.383 8.457 8.221 8.260 56,707 -0.12(-1.46%)
Feb 06, 2002 8.334 8.461 8.216 8.383 180,321 -0.02(-0.23%)
Feb 05, 2002 8.520 8.555 8.334 8.403 115,862 -0.12(-1.38%)
Feb 04, 2002 8.481 8.775 8.432 8.520 69,762 -0.01(-0.11%)
Feb 01, 2002 8.721 8.898 8.530 8.530 71,190 -0.19(-2.19%)
Jan 31, 2002 8.800 8.800 8.579 8.721 125,042 -0.08(-0.95%)
Jan 30, 2002 9.143 9.167 8.790 8.805 228,462 -0.38(-4.11%)
Jan 29, 2002 8.971 9.187 8.873 9.182 78,533 +0.16(+1.79%)
Jan 28, 2002 9.069 9.069 8.824 9.020 115,454 -0.07(-0.81%)
Jan 25, 2002 8.751 9.094 8.751 9.094 239,885 +0.34(+3.86%)
Jan 24, 2002 8.898 8.898 8.662 8.756 101,380 -0.07(-0.78%)
Jan 23, 2002 8.736 8.824 8.579 8.824 116,066 +0.09(+1.01%)
Jan 22, 2002 8.834 8.947 8.726 8.736 122,594 -0.06(-0.72%)
Jan 21, 2002 8.966 9.020 8.726 8.800 938,326 +0.00(+0.00%)
Jan 18, 2002 8.966 9.020 8.726 8.800 335,145 -0.23(-2.50%)
Jan 17, 2002 9.305 9.305 8.800 9.025 4,691,631 -0.28(-3.00%)
Jan 16, 2002 9.373 9.383 9.241 9.305 86,693 -0.02(-0.26%)
Jan 15, 2002 9.216 9.388 9.216 9.329 41,204 +0.06(+0.69%)
Jan 14, 2002 9.462 9.501 9.055 9.265 84,653 -0.20(-2.07%)
Jan 11, 2002 9.658 9.658 9.442 9.462 23,662 -0.20(-2.03%)
Jan 10, 2002 9.437 9.658 9.437 9.658 52,627 +0.34(+3.68%)
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.