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: 4:10 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 (%)
Mar 31, 2009 8.088 8.289 7.900 8.038 277,693 +0.08(+1.05%)
Mar 30, 2009 8.033 8.053 7.699 7.955 282,270 -0.69(-7.97%)
Mar 26, 2009 8.511 8.644 8.300 8.644 307,259 +0.24(+2.87%)
Mar 25, 2009 8.353 8.757 8.161 8.403 368,341 +0.12(+1.49%)
Mar 24, 2009 8.491 8.659 8.240 8.280 268,841 -0.37(-4.32%)
Mar 23, 2009 8.319 8.654 8.304 8.654 289,782 +0.60(+7.46%)
Mar 20, 2009 8.368 8.412 8.053 8.053 510,968 -0.23(-2.79%)
Mar 19, 2009 8.663 8.663 8.235 8.284 281,278 -0.24(-2.85%)
Mar 18, 2009 8.324 8.703 8.230 8.527 347,869 +0.13(+1.60%)
Mar 17, 2009 7.851 8.398 7.827 8.393 296,283 +0.50(+6.30%)
Mar 16, 2009 7.910 8.284 7.851 7.896 381,579 +0.03(+0.44%)
Mar 13, 2009 7.689 7.984 7.462 7.861 0 +0.18(+2.31%)
Mar 12, 2009 7.310 7.817 7.285 7.684 430,902 +0.34(+4.62%)
Mar 11, 2009 7.561 7.704 7.285 7.344 360,132 -0.22(-2.86%)
Mar 10, 2009 7.236 7.704 7.236 7.561 375,833 +0.46(+6.44%)
Mar 09, 2009 7.418 7.477 7.054 7.103 513,609 -0.38(-5.07%)
Mar 06, 2009 7.423 7.674 7.349 7.482 0 +0.12(+1.60%)
Mar 05, 2009 7.600 7.659 7.364 7.364 482,625 -0.47(-6.03%)
Mar 04, 2009 7.836 8.004 7.635 7.836 503,417 +0.01(+0.13%)
Mar 02, 2009 8.097 8.196 7.827 7.827 421,961 -0.39(-4.79%)
Feb 27, 2009 8.265 8.496 8.181 8.220 0 -0.17(-2.00%)
Feb 26, 2009 8.713 8.742 8.343 8.388 318,146 -0.19(-2.18%)
Feb 25, 2009 8.885 8.954 8.383 8.575 441,305 -0.36(-4.02%)
Feb 24, 2009 8.437 9.042 8.373 8.934 533,100 +0.68(+8.23%)
Feb 23, 2009 8.688 8.801 8.240 8.255 350,736 -0.38(-4.39%)
Feb 20, 2009 8.959 8.969 8.442 8.634 0 -0.46(-5.09%)
Feb 19, 2009 9.077 9.298 8.969 9.097 422,938 +0.18(+1.99%)
Feb 18, 2009 8.595 9.163 8.595 8.919 634,910 +0.38(+4.44%)
Feb 17, 2009 8.206 8.851 8.206 8.540 772,037 +0.15(+1.76%)
Feb 13, 2009 8.181 8.629 8.181 8.393 593,318 +0.19(+2.34%)
Feb 12, 2009 8.063 8.230 7.766 8.201 312,375 +0.02(+0.24%)
Feb 11, 2009 8.117 8.339 7.979 8.181 331,959 +0.08(+1.03%)
Feb 10, 2009 8.511 8.659 8.038 8.097 368,213 -0.43(-5.08%)
Feb 09, 2009 8.565 8.737 8.393 8.531 333,043 -0.03(-0.40%)
Feb 06, 2009 8.161 8.713 8.117 8.565 301,094 +0.35(+4.32%)
Feb 05, 2009 8.309 8.545 8.156 8.211 476,869 -0.17(-2.00%)
Feb 04, 2009 8.289 8.688 8.289 8.378 262,092 +0.11(+1.37%)
Feb 03, 2009 8.166 8.358 8.078 8.265 379,919 +0.15(+1.82%)
Feb 02, 2009 7.974 8.220 7.881 8.117 354,448 -0.00(-0.06%)
Jan 30, 2009 8.481 8.521 8.088 8.122 0 -0.23(-2.77%)
Jan 29, 2009 8.673 8.791 8.324 8.353 334,919 -0.41(-4.66%)
Jan 28, 2009 8.737 8.855 8.649 8.762 219,288 +0.20(+2.36%)
Jan 27, 2009 8.437 8.772 8.407 8.560 296,212 +0.18(+2.11%)
Jan 26, 2009 8.206 8.595 8.206 8.383 273,441 +0.22(+2.65%)
Jan 23, 2009 8.043 8.358 7.871 8.166 593,816 -0.15(-1.83%)
Jan 22, 2009 8.678 8.787 8.211 8.319 650,804 -0.60(-6.73%)
Jan 21, 2009 8.393 8.939 8.284 8.919 515,574 +0.69(+8.37%)
Jan 20, 2009 8.649 8.806 8.181 8.230 551,148 -0.58(-6.54%)
Jan 16, 2009 9.200 9.298 8.599 8.806 0 -0.32(-3.45%)
Jan 15, 2009 8.629 9.180 8.363 9.121 514,751 +0.47(+5.46%)
Jan 14, 2009 8.860 8.860 8.624 8.649 407,956 -0.46(-5.03%)
Jan 13, 2009 8.880 9.166 8.880 9.106 421,715 +0.21(+2.38%)
Jan 12, 2009 8.624 9.033 8.501 8.895 410,678 +0.28(+3.26%)
Jan 09, 2009 9.151 9.151 8.585 8.614 383,604 -0.58(-6.32%)
Jan 08, 2009 8.644 9.205 8.506 9.195 454,957 +0.45(+5.18%)
Jan 07, 2009 8.865 8.954 8.636 8.742 441,043 -0.26(-2.84%)
Jan 06, 2009 8.949 9.284 8.787 8.998 710,803 +0.11(+1.27%)
Jan 05, 2009 8.914 8.914 8.565 8.885 436,645 +0.03(+0.39%)
Jan 02, 2009 8.924 8.934 8.634 8.851 0 -0.10(-1.10%)
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.