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 )

6.430 +0.070 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2008 8.698 9.057 8.649 8.949 265,522 +0.25(+2.89%)
Dec 30, 2008 8.358 8.737 8.201 8.698 280,975 +0.47(+5.75%)
Dec 29, 2008 8.511 8.511 8.043 8.225 201,128 -0.30(-3.52%)
Dec 26, 2008 8.176 8.535 8.176 8.526 0 +0.22(+2.67%)
Dec 24, 2008 8.220 8.447 8.112 8.304 128,455 +0.07(+0.84%)
Dec 23, 2008 8.757 8.757 8.137 8.235 392,933 -0.29(-3.35%)
Dec 22, 2008 8.604 8.777 8.097 8.521 504,388 +0.02(+0.23%)
Dec 19, 2008 8.762 8.919 8.427 8.501 825,464 -0.04(-0.46%)
Dec 18, 2008 9.225 9.225 8.437 8.540 551,954 -0.65(-7.12%)
Dec 17, 2008 8.880 9.353 8.634 9.195 654,648 +0.04(+0.43%)
Dec 16, 2008 8.427 9.190 8.304 9.156 649,106 +0.91(+11.04%)
Dec 15, 2008 8.319 8.457 7.989 8.245 444,733 -0.01(-0.18%)
Dec 12, 2008 7.556 8.304 7.423 8.260 0 +0.52(+6.68%)
Dec 11, 2008 8.225 8.368 7.635 7.743 512,809 -0.71(-8.44%)
Dec 10, 2008 8.152 8.516 7.994 8.457 511,293 +0.36(+4.44%)
Dec 09, 2008 8.314 8.723 8.004 8.097 448,911 -0.32(-3.80%)
Dec 08, 2008 8.132 8.491 8.009 8.417 479,965 +0.47(+5.95%)
Dec 05, 2008 7.270 7.999 6.896 7.945 0 +0.53(+7.10%)
Dec 04, 2008 7.684 7.955 7.231 7.418 512,399 -0.39(-4.98%)
Dec 03, 2008 7.512 7.886 7.014 7.807 535,978 +0.43(+5.80%)
Dec 02, 2008 6.886 7.384 6.729 7.379 738,647 +0.55(+8.07%)
Dec 01, 2008 7.630 7.630 6.803 6.827 456,456 -0.91(-11.77%)
Nov 28, 2008 7.531 7.738 7.384 7.738 111,607 +0.15(+2.01%)
Nov 26, 2008 6.601 7.610 6.571 7.585 314,650 +0.75(+10.94%)
Nov 25, 2008 6.724 6.847 6.488 6.837 453,198 +0.15(+2.21%)
Nov 24, 2008 6.443 6.837 6.370 6.690 496,358 +0.33(+5.27%)
Nov 21, 2008 6.114 6.409 5.533 6.355 686,831 +0.35(+5.91%)
Nov 20, 2008 6.099 6.690 5.907 6.000 585,984 -0.14(-2.25%)
Nov 19, 2008 6.852 6.985 6.079 6.138 393,345 -0.73(-10.67%)
Nov 18, 2008 6.926 7.088 6.503 6.872 535,489 -0.05(-0.71%)
Nov 17, 2008 6.906 7.226 6.822 6.921 396,563 -0.05(-0.71%)
Nov 14, 2008 7.581 7.581 6.955 6.970 0 -0.46(-6.23%)
Nov 13, 2008 6.803 7.433 6.507 7.433 603,911 +0.65(+9.66%)
Nov 12, 2008 6.985 7.093 6.758 6.778 455,006 -0.32(-4.44%)
Nov 11, 2008 6.739 7.329 6.729 7.093 705,117 +0.28(+4.12%)
Nov 10, 2008 6.946 7.123 6.744 6.813 332,143 +0.02(+0.36%)
Nov 07, 2008 6.660 6.950 6.552 6.788 0 +0.19(+2.91%)
Nov 06, 2008 6.621 6.877 6.419 6.596 283,082 -0.06(-0.89%)
Nov 05, 2008 6.670 7.197 6.562 6.655 575,398 -0.71(-9.69%)
Nov 04, 2008 7.433 7.600 7.113 7.369 356,727 +0.07(+1.01%)
Nov 03, 2008 7.211 7.462 7.054 7.295 293,731 +0.05(+0.68%)
Oct 31, 2008 6.571 7.428 6.522 7.246 0 +0.67(+10.26%)
Oct 30, 2008 6.778 6.778 6.251 6.571 419,054 -0.03(-0.52%)
Oct 29, 2008 6.734 6.926 6.562 6.606 527,584 -0.07(-1.03%)
Oct 28, 2008 5.730 6.709 5.730 6.675 504,323 +1.06(+18.84%)
Oct 27, 2008 5.769 6.104 5.616 5.616 421,021 -0.18(-3.14%)
Oct 24, 2008 5.690 6.055 5.518 5.799 0 -0.33(-5.46%)
Oct 23, 2008 6.119 6.429 5.695 6.133 302,124 -0.04(-0.72%)
Oct 22, 2008 6.256 6.443 6.050 6.178 304,817 -0.23(-3.54%)
Oct 21, 2008 6.350 6.601 6.291 6.404 286,727 -0.05(-0.84%)
Oct 20, 2008 6.330 6.463 6.163 6.458 320,714 +0.15(+2.34%)
Oct 17, 2008 6.094 6.862 6.064 6.311 0 +0.03(+0.55%)
Oct 16, 2008 5.858 6.301 5.636 6.276 545,486 +0.46(+7.96%)
Oct 15, 2008 6.478 6.478 5.794 5.813 234,133 -0.71(-10.94%)
Oct 14, 2008 6.891 6.936 6.256 6.527 458,210 -0.16(-2.36%)
Oct 13, 2008 6.237 6.685 6.094 6.685 684,243 +0.65(+10.86%)
Oct 10, 2008 5.420 6.197 5.277 6.030 0 +0.16(+2.77%)
Oct 09, 2008 6.375 6.537 5.868 5.868 460,320 -0.36(-5.85%)
Oct 08, 2008 6.630 6.773 6.153 6.232 722,281 -0.60(-8.72%)
Oct 07, 2008 7.551 7.595 6.793 6.827 366,781 -0.60(-8.08%)
Oct 06, 2008 7.393 7.605 7.064 7.428 477,513 -0.05(-0.72%)
Oct 03, 2008 7.876 8.004 7.467 7.482 0 -0.33(-4.22%)
Oct 02, 2008 8.314 8.314 7.758 7.812 507,492 -0.53(-6.37%)
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.