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 30, 2004 7.942 8.079 7.726 8.079 239,069 +0.11(+1.35%)
Jul 29, 2004 7.932 8.015 7.878 7.971 151,356 +0.04(+0.56%)
Jul 28, 2004 7.814 7.971 7.697 7.927 267,219 +0.06(+0.81%)
Jul 27, 2004 7.354 7.898 7.339 7.863 328,006 +0.47(+6.37%)
Jul 26, 2004 7.466 7.501 7.378 7.393 145,032 -0.05(-0.66%)
Jul 23, 2004 7.452 7.530 7.339 7.442 313,319 +0.21(+2.92%)
Jul 22, 2004 7.324 7.403 7.231 7.231 290,677 -0.04(-0.61%)
Jul 21, 2004 7.456 7.456 7.265 7.275 166,246 -0.13(-1.79%)
Jul 20, 2004 7.304 7.407 7.251 7.407 200,516 +0.08(+1.14%)
Jul 19, 2004 7.354 7.403 7.241 7.324 97,912 -0.06(-0.86%)
Jul 16, 2004 7.496 7.496 7.290 7.388 108,519 -0.11(-1.44%)
Jul 15, 2004 7.403 7.510 7.334 7.496 133,405 +0.09(+1.26%)
Jul 14, 2004 7.491 7.545 7.393 7.403 85,469 -0.13(-1.69%)
Jul 13, 2004 7.368 7.545 7.368 7.530 95,464 +0.16(+2.20%)
Jul 12, 2004 7.344 7.427 7.246 7.368 120,554 -0.02(-0.33%)
Jul 09, 2004 7.255 7.417 7.255 7.393 41,000 +0.15(+2.10%)
Jul 08, 2004 7.442 7.452 7.231 7.241 162,167 -0.23(-3.08%)
Jul 07, 2004 7.442 7.510 7.329 7.471 238,865 +0.07(+0.93%)
Jul 06, 2004 7.550 7.574 7.334 7.403 218,058 -0.20(-2.58%)
Jul 02, 2004 7.520 7.599 7.417 7.599 105,459 +0.12(+1.57%)
Jul 01, 2004 7.883 7.942 7.466 7.481 188,073 -0.43(-5.39%)
Jun 30, 2004 7.780 7.907 7.721 7.907 183,381 +0.13(+1.64%)
Jun 29, 2004 7.574 7.780 7.574 7.780 271,910 +0.23(+3.05%)
Jun 28, 2004 7.471 7.697 7.378 7.550 383,489 +0.05(+0.65%)
Jun 25, 2004 7.113 7.501 7.108 7.501 844,085 +0.44(+6.18%)
Jun 24, 2004 7.099 7.113 7.054 7.064 168,898 -0.03(-0.41%)
Jun 23, 2004 7.035 7.128 7.020 7.094 157,475 +0.10(+1.40%)
Jun 22, 2004 7.040 7.108 6.814 6.996 164,615 -0.04(-0.63%)
Jun 21, 2004 7.045 7.108 7.005 7.040 69,150 -0.05(-0.76%)
Jun 18, 2004 7.010 7.187 6.981 7.094 249,472 +0.11(+1.62%)
Jun 17, 2004 7.010 7.108 6.937 6.981 154,211 +0.02(+0.28%)
Jun 16, 2004 7.094 7.094 6.863 6.961 135,649 -0.12(-1.73%)
Jun 15, 2004 7.010 7.133 6.966 7.084 246,412 +0.12(+1.76%)
Jun 14, 2004 7.108 7.108 6.912 6.961 244,168 -0.15(-2.07%)
Jun 10, 2004 7.099 7.182 7.045 7.108 331,473 -0.03(-0.48%)
Jun 09, 2004 7.329 7.412 7.084 7.143 131,977 -0.15(-2.08%)
Jun 08, 2004 7.304 7.344 7.182 7.295 67,722 -0.03(-0.40%)
Jun 07, 2004 7.084 7.344 7.084 7.324 179,913 +0.35(+4.99%)
Jun 04, 2004 6.868 7.040 6.863 6.976 218,874 +0.11(+1.64%)
Jun 03, 2004 7.079 7.079 6.863 6.863 147,480 -0.22(-3.05%)
Jun 02, 2004 7.118 7.133 7.020 7.079 113,823 +0.00(+0.00%)
Jun 01, 2004 7.059 7.157 6.912 7.079 233,561 -0.00(-0.07%)
May 28, 2004 7.143 7.206 7.030 7.084 108,111 -0.06(-0.82%)
May 27, 2004 7.035 7.153 6.991 7.143 112,191 +0.11(+1.53%)
May 26, 2004 7.035 7.069 6.981 7.035 118,718 +0.00(+0.00%)
May 25, 2004 6.961 7.074 6.844 7.035 234,989 +0.02(+0.35%)
May 24, 2004 6.755 7.010 6.755 7.010 584,006 +0.25(+3.77%)
May 21, 2004 6.863 6.863 6.643 6.755 179,505 -0.06(-0.93%)
May 20, 2004 6.667 6.834 6.648 6.819 172,570 +0.16(+2.35%)
May 19, 2004 6.672 6.765 6.652 6.662 697,625 -0.01(-0.15%)
May 18, 2004 6.569 6.682 6.554 6.672 281,905 +0.13(+1.95%)
May 17, 2004 6.618 6.667 6.520 6.545 273,950 -0.07(-1.11%)
May 14, 2004 6.657 6.741 6.569 6.618 224,586 -0.05(-0.74%)
May 13, 2004 6.633 6.731 6.447 6.667 709,048 -0.01(-0.22%)
May 12, 2004 6.505 6.721 6.398 6.682 235,601 +0.14(+2.10%)
May 11, 2004 6.437 6.603 6.422 6.545 209,083 +0.13(+2.06%)
May 10, 2004 6.422 6.510 6.270 6.412 397,360 -0.06(-0.91%)
May 07, 2004 6.451 6.496 6.378 6.471 349,220 -0.03(-0.45%)
May 06, 2004 6.324 6.505 6.250 6.501 231,521 +0.13(+2.00%)
May 05, 2004 6.496 6.520 6.373 6.373 146,868 -0.12(-1.81%)
May 04, 2004 6.349 6.545 6.349 6.491 207,247 +0.09(+1.46%)
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.