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 (%)
Jul 29, 2005 8.033 8.048 7.925 7.930 90,605 -0.19(-2.30%)
Jul 28, 2005 7.960 8.122 7.881 8.117 135,096 +0.19(+2.42%)
Jul 27, 2005 7.955 7.955 7.748 7.925 79,432 -0.00(-0.06%)
Jul 26, 2005 7.935 8.019 7.886 7.930 67,243 +0.04(+0.56%)
Jul 25, 2005 8.211 8.270 7.886 7.886 128,798 -0.32(-3.90%)
Jul 22, 2005 7.846 8.206 7.812 8.206 114,374 +0.35(+4.51%)
Jul 21, 2005 8.132 8.196 7.832 7.851 94,669 -0.33(-4.03%)
Jul 20, 2005 7.950 8.201 7.881 8.181 113,968 +0.23(+2.91%)
Jul 19, 2005 7.748 7.974 7.704 7.950 94,872 +0.25(+3.26%)
Jul 18, 2005 7.733 7.817 7.635 7.699 113,562 -0.08(-1.01%)
Jul 15, 2005 7.797 7.827 7.654 7.777 120,672 -0.10(-1.25%)
Jul 14, 2005 8.097 8.147 7.856 7.876 90,809 -0.19(-2.32%)
Jul 13, 2005 8.053 8.137 7.950 8.063 67,649 +0.01(+0.18%)
Jul 12, 2005 8.186 8.186 8.048 8.048 95,278 -0.14(-1.68%)
Jul 11, 2005 8.058 8.196 8.048 8.186 217,169 +0.18(+2.28%)
Jul 08, 2005 7.891 8.009 7.733 8.004 167,397 +0.16(+2.07%)
Jul 07, 2005 7.610 7.861 7.556 7.841 162,521 +0.11(+1.40%)
Jul 06, 2005 7.896 7.900 7.728 7.733 239,719 -0.17(-2.12%)
Jul 05, 2005 7.600 7.900 7.590 7.900 261,457 +0.25(+3.22%)
Jul 01, 2005 7.669 7.758 7.600 7.654 161,099 -0.02(-0.32%)
Jun 30, 2005 7.733 7.827 7.654 7.679 106,045 -0.05(-0.70%)
Jun 29, 2005 7.635 7.772 7.620 7.733 54,851 +0.10(+1.29%)
Jun 28, 2005 7.443 7.654 7.443 7.635 112,140 +0.23(+3.06%)
Jun 27, 2005 7.423 7.472 7.359 7.408 158,458 -0.04(-0.53%)
Jun 24, 2005 7.595 7.595 7.408 7.448 261,863 -0.16(-2.07%)
Jun 23, 2005 7.768 7.780 7.605 7.605 159,677 -0.16(-2.09%)
Jun 22, 2005 7.713 7.945 7.694 7.768 207,012 +0.08(+1.09%)
Jun 21, 2005 7.832 7.876 7.649 7.684 224,280 -0.15(-1.89%)
Jun 20, 2005 7.851 7.930 7.797 7.832 183,446 -0.02(-0.25%)
Jun 17, 2005 7.969 7.999 7.753 7.851 476,189 +0.00(+0.00%)
Jun 16, 2005 7.708 7.851 7.571 7.851 263,488 +0.14(+1.85%)
Jun 15, 2005 7.699 7.713 7.433 7.708 143,628 +0.06(+0.77%)
Jun 14, 2005 7.512 7.664 7.482 7.649 162,318 +0.14(+1.90%)
Jun 13, 2005 7.448 7.512 7.334 7.507 220,826 +0.06(+0.79%)
Jun 10, 2005 7.477 7.531 7.384 7.448 178,977 -0.03(-0.40%)
Jun 09, 2005 7.285 7.482 7.261 7.477 155,005 +0.10(+1.33%)
Jun 08, 2005 7.448 7.457 7.325 7.379 106,248 -0.02(-0.27%)
Jun 07, 2005 7.329 7.438 7.251 7.398 193,807 +0.12(+1.62%)
Jun 06, 2005 7.172 7.300 7.103 7.280 261,660 +0.11(+1.51%)
Jun 03, 2005 7.433 7.462 7.113 7.172 176,945 -0.25(-3.32%)
Jun 02, 2005 7.512 7.610 7.418 7.418 146,269 -0.15(-2.02%)
Jun 01, 2005 7.487 7.590 7.393 7.571 224,077 +0.06(+0.85%)
May 31, 2005 7.492 7.531 7.443 7.507 338,655 +0.08(+1.13%)
May 27, 2005 7.334 7.448 7.285 7.423 113,359 +0.07(+1.00%)
May 26, 2005 7.197 7.393 7.128 7.349 158,458 +0.20(+2.82%)
May 25, 2005 7.531 7.531 7.074 7.147 189,744 -0.43(-5.71%)
May 24, 2005 7.531 7.625 7.393 7.581 80,245 +0.03(+0.46%)
May 23, 2005 7.576 7.689 7.497 7.546 87,152 +0.00(+0.00%)
May 20, 2005 7.905 7.905 7.487 7.546 172,273 -0.35(-4.49%)
May 19, 2005 7.832 7.960 7.733 7.900 95,278 +0.08(+1.07%)
May 18, 2005 7.728 7.871 7.723 7.817 149,113 +0.16(+2.12%)
May 17, 2005 7.546 7.684 7.398 7.654 87,964 +0.08(+1.11%)
May 16, 2005 7.285 7.571 7.285 7.571 131,033 +0.31(+4.20%)
May 13, 2005 7.457 7.467 7.138 7.265 137,940 -0.15(-2.06%)
May 12, 2005 7.556 7.654 7.393 7.418 150,739 -0.13(-1.76%)
May 11, 2005 7.659 7.772 7.448 7.551 224,483 -0.08(-1.03%)
May 10, 2005 7.876 7.876 7.610 7.630 179,180 -0.26(-3.25%)
May 09, 2005 7.841 7.920 7.797 7.886 84,105 +0.04(+0.56%)
May 06, 2005 7.876 7.930 7.733 7.841 179,383 +0.00(+0.06%)
May 05, 2005 7.969 7.994 7.802 7.836 241,751 -0.16(-2.03%)
May 04, 2005 7.886 7.999 7.684 7.999 310,213 +0.15(+1.88%)
May 03, 2005 7.925 7.999 7.748 7.851 320,168 -0.11(-1.36%)
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.