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 )

5.390 +0.040 (+0.75%)
Streaming Delayed Price Updated: 10:13 AM 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 (%)
Jun 30, 2016 8.975 9.116 8.907 9.111 186,793 +0.15(+1.64%)
Jun 29, 2016 9.065 9.065 8.901 8.964 133,903 +0.05(+0.57%)
Jun 28, 2016 9.020 9.060 8.760 8.913 139,287 +0.06(+0.64%)
Jun 27, 2016 9.048 9.410 8.794 8.856 138,990 -0.34(-3.75%)
Jun 24, 2016 9.257 9.642 9.184 9.201 621,152 -0.62(-6.28%)
Jun 23, 2016 9.580 9.823 9.568 9.817 177,461 +0.39(+4.14%)
Jun 22, 2016 9.303 9.433 9.280 9.427 113,123 +0.19(+2.08%)
Jun 21, 2016 9.184 9.280 8.989 9.235 67,765 +0.07(+0.80%)
Jun 20, 2016 9.111 9.325 9.020 9.161 80,982 +0.20(+2.27%)
Jun 17, 2016 9.144 9.314 8.890 8.958 290,668 -0.16(-1.80%)
Jun 16, 2016 8.918 9.156 8.783 9.122 80,197 +0.15(+1.64%)
Jun 15, 2016 8.975 9.111 8.969 8.975 65,191 +0.05(+0.57%)
Jun 14, 2016 8.952 9.283 8.834 8.924 95,955 -0.08(-0.93%)
Jun 13, 2016 9.407 9.612 8.969 9.008 105,963 -0.43(-4.52%)
Jun 10, 2016 9.384 9.676 9.367 9.435 155,534 -0.06(-0.59%)
Jun 09, 2016 9.435 9.541 9.250 9.491 77,169 +0.02(+0.18%)
Jun 08, 2016 9.541 9.541 9.258 9.474 90,478 +0.01(+0.06%)
Jun 07, 2016 9.435 9.491 9.311 9.468 76,839 +0.08(+0.90%)
Jun 06, 2016 9.193 9.541 9.193 9.384 131,591 +0.20(+2.14%)
Jun 03, 2016 9.182 9.221 9.011 9.188 97,803 +0.04(+0.43%)
Jun 02, 2016 9.019 9.238 8.879 9.149 118,273 +0.12(+1.37%)
Jun 01, 2016 9.031 9.233 8.952 9.025 102,257 -0.10(-1.05%)
May 31, 2016 8.958 9.193 8.879 9.120 130,542 +0.18(+2.01%)
May 27, 2016 8.930 8.941 8.941 8.941 56,658 -0.06(-0.69%)
May 26, 2016 8.980 9.036 8.857 9.003 60,750 +0.04(+0.44%)
May 25, 2016 8.885 9.042 8.868 8.963 87,068 +0.08(+0.88%)
May 24, 2016 8.593 8.930 8.570 8.885 117,653 +0.38(+4.49%)
May 23, 2016 8.469 8.700 8.430 8.503 58,983 -0.05(-0.59%)
May 20, 2016 8.352 8.554 8.352 8.554 74,348 +0.25(+2.97%)
May 19, 2016 8.475 8.711 8.279 8.307 70,992 -0.23(-2.70%)
May 18, 2016 8.323 8.694 8.307 8.537 89,268 +0.16(+1.94%)
May 17, 2016 8.997 9.115 8.279 8.374 142,652 -0.62(-6.92%)
May 16, 2016 8.728 9.165 8.728 8.997 88,435 +0.30(+3.42%)
May 13, 2016 8.873 9.126 8.559 8.700 204,572 -0.24(-2.70%)
May 12, 2016 9.132 9.334 8.896 8.941 62,981 -0.17(-1.85%)
May 11, 2016 9.053 9.311 9.053 9.109 44,925 +0.04(+0.43%)
May 10, 2016 9.092 9.227 8.991 9.070 161,225 +0.04(+0.44%)
May 09, 2016 9.182 9.250 8.946 9.031 112,074 -0.22(-2.37%)
May 06, 2016 9.019 9.261 9.019 9.250 190,158 +0.23(+2.55%)
May 05, 2016 9.210 9.289 8.986 9.019 123,418 -0.10(-1.05%)
May 04, 2016 9.059 9.221 8.817 9.115 149,613 +0.10(+1.12%)
May 03, 2016 9.238 9.463 8.924 9.014 119,714 -0.40(-4.29%)
May 02, 2016 8.958 9.452 8.899 9.418 109,218 +0.46(+5.14%)
Apr 29, 2016 9.188 9.266 8.941 8.958 86,950 -0.26(-2.80%)
Apr 28, 2016 9.188 9.429 9.188 9.216 60,326 -0.07(-0.73%)
Apr 27, 2016 9.429 9.513 9.076 9.283 96,541 -0.19(-1.96%)
Apr 26, 2016 9.160 9.480 9.042 9.468 168,182 +0.32(+3.50%)
Apr 25, 2016 9.323 9.323 8.975 9.149 89,158 -0.24(-2.51%)
Apr 22, 2016 9.250 9.435 9.250 9.384 91,950 +0.16(+1.70%)
Apr 21, 2016 9.446 9.485 9.126 9.227 45,358 -0.20(-2.08%)
Apr 20, 2016 9.317 9.513 9.317 9.424 74,104 +0.08(+0.90%)
Apr 19, 2016 9.294 9.407 9.244 9.339 42,554 +0.11(+1.22%)
Apr 18, 2016 9.059 9.250 8.907 9.227 87,376 +0.15(+1.61%)
Apr 15, 2016 8.823 9.143 8.795 9.081 102,519 +0.22(+2.47%)
Apr 14, 2016 9.098 9.098 8.795 8.862 72,177 -0.34(-3.72%)
Apr 13, 2016 8.761 9.227 8.700 9.205 148,133 +0.51(+5.87%)
Apr 12, 2016 8.576 8.890 8.576 8.694 102,211 +0.10(+1.18%)
Apr 11, 2016 8.756 8.857 8.554 8.593 72,953 -0.13(-1.48%)
Apr 08, 2016 8.587 8.733 8.486 8.722 80,937 +0.24(+2.78%)
Apr 07, 2016 8.683 8.868 8.363 8.486 71,776 -0.28(-3.14%)
Apr 06, 2016 8.806 8.840 8.629 8.761 60,795 -0.02(-0.26%)
Apr 05, 2016 8.716 8.913 8.643 8.784 155,910 -0.03(-0.32%)
Apr 04, 2016 9.177 9.177 8.795 8.812 87,291 -0.36(-3.98%)
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.