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 )

6.460 -0.030 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 29, 2003 7.940 8.048 7.851 8.048 72,728 +0.08(+1.05%)
Aug 28, 2003 7.950 7.974 7.645 7.964 177,555 +0.04(+0.50%)
Aug 27, 2003 7.827 7.935 7.679 7.925 97,716 +0.07(+0.94%)
Aug 26, 2003 7.772 7.851 7.625 7.851 143,222 +0.07(+0.95%)
Aug 25, 2003 7.669 7.777 7.654 7.777 134,486 +0.10(+1.35%)
Aug 22, 2003 8.245 8.245 7.654 7.674 178,977 -0.55(-6.65%)
Aug 21, 2003 8.068 8.220 8.068 8.220 146,472 +0.16(+1.95%)
Aug 20, 2003 8.004 8.063 7.925 8.063 168,819 +0.03(+0.43%)
Aug 19, 2003 7.841 8.058 7.787 8.028 160,693 +0.21(+2.71%)
Aug 18, 2003 7.595 7.817 7.566 7.817 118,844 +0.25(+3.25%)
Aug 15, 2003 7.581 7.605 7.507 7.571 57,492 -0.03(-0.45%)
Aug 14, 2003 7.605 7.605 7.517 7.605 36,161 +0.00(+0.00%)
Aug 13, 2003 7.517 7.605 7.472 7.605 67,040 +0.09(+1.18%)
Aug 12, 2003 7.467 7.521 7.428 7.517 73,338 +0.02(+0.26%)
Aug 11, 2003 7.704 7.708 7.453 7.497 107,670 -0.23(-2.99%)
Aug 08, 2003 7.679 7.851 7.659 7.728 123,313 +0.05(+0.64%)
Aug 07, 2003 7.684 7.728 7.443 7.679 170,647 -0.02(-0.26%)
Aug 06, 2003 7.654 7.777 7.581 7.699 239,719 +0.04(+0.58%)
Aug 05, 2003 7.585 7.728 7.556 7.654 157,036 +0.07(+0.91%)
Aug 04, 2003 7.615 7.718 7.556 7.585 214,935 -0.03(-0.39%)
Aug 01, 2003 7.753 7.758 7.497 7.615 257,597 -0.14(-1.78%)
Jul 31, 2003 7.585 7.753 7.521 7.753 252,112 +0.14(+1.88%)
Jul 30, 2003 7.581 7.630 7.423 7.610 210,669 +0.04(+0.59%)
Jul 29, 2003 7.359 7.571 7.359 7.566 148,707 +0.18(+2.47%)
Jul 28, 2003 7.384 7.477 7.334 7.384 154,802 -0.02(-0.33%)
Jul 25, 2003 7.325 7.467 7.236 7.408 152,567 +0.10(+1.42%)
Jul 24, 2003 7.147 7.310 7.093 7.305 182,227 +0.17(+2.42%)
Jul 23, 2003 7.113 7.138 6.931 7.133 140,987 +0.05(+0.70%)
Jul 22, 2003 6.857 7.098 6.596 7.083 216,560 +0.18(+2.57%)
Jul 21, 2003 7.113 7.123 6.842 6.906 135,502 -0.21(-2.91%)
Jul 18, 2003 7.069 7.113 6.793 7.113 79,229 +0.01(+0.14%)
Jul 17, 2003 7.167 7.177 6.950 7.103 86,949 -0.11(-1.57%)
Jul 16, 2003 7.285 7.325 7.039 7.216 106,451 -0.04(-0.61%)
Jul 15, 2003 7.216 7.265 7.078 7.261 59,320 +0.02(+0.34%)
Jul 14, 2003 7.359 7.408 7.177 7.236 62,367 -0.09(-1.28%)
Jul 11, 2003 7.083 7.334 7.083 7.329 79,026 +0.25(+3.47%)
Jul 10, 2003 7.359 7.359 7.074 7.083 183,040 -0.30(-4.07%)
Jul 09, 2003 7.359 7.433 7.261 7.384 163,740 +0.05(+0.74%)
Jul 08, 2003 7.359 7.384 7.251 7.329 128,392 -0.00(-0.07%)
Jul 07, 2003 7.285 7.359 7.206 7.334 125,954 +0.05(+0.68%)
Jul 03, 2003 7.334 7.354 7.221 7.285 86,949 -0.07(-1.00%)
Jul 02, 2003 7.280 7.359 7.187 7.359 177,758 +0.08(+1.15%)
Jul 01, 2003 7.379 7.384 7.088 7.275 131,236 -0.10(-1.40%)
Jun 30, 2003 7.512 7.531 7.241 7.379 454,045 -0.08(-1.12%)
Jun 27, 2003 7.334 7.517 7.290 7.462 143,425 +0.11(+1.47%)
Jun 26, 2003 7.393 7.393 7.261 7.354 150,129 -0.04(-0.53%)
Jun 25, 2003 7.334 7.418 7.310 7.393 221,029 +0.02(+0.27%)
Jun 24, 2003 7.384 7.418 7.246 7.374 196,854 -0.00(-0.07%)
Jun 23, 2003 7.605 7.605 7.379 7.379 71,712 -0.25(-3.29%)
Jun 20, 2003 7.649 7.679 7.581 7.630 230,984 -0.01(-0.13%)
Jun 19, 2003 7.605 7.654 7.507 7.640 171,054 -0.00(-0.06%)
Jun 18, 2003 7.600 7.649 7.482 7.645 135,299 +0.00(+0.00%)
Jun 17, 2003 7.433 7.645 7.211 7.645 334,795 +0.21(+2.85%)
Jun 16, 2003 7.472 7.541 7.384 7.433 121,281 +0.00(+0.00%)
Jun 13, 2003 7.413 7.433 7.187 7.433 168,007 +0.02(+0.27%)
Jun 12, 2003 7.713 7.713 7.339 7.413 208,231 -0.30(-3.89%)
Jun 11, 2003 7.384 7.713 7.315 7.713 185,274 +0.32(+4.40%)
Jun 10, 2003 7.310 7.433 7.187 7.389 187,712 +0.03(+0.40%)
Jun 09, 2003 7.433 7.443 7.285 7.359 97,106 -0.14(-1.90%)
Jun 06, 2003 7.408 7.640 7.408 7.502 226,311 +0.19(+2.63%)
Jun 05, 2003 7.261 7.408 7.236 7.310 309,401 +0.05(+0.68%)
Jun 04, 2003 7.142 7.275 7.142 7.261 187,306 +0.12(+1.65%)
Jun 03, 2003 7.064 7.177 7.039 7.142 173,288 +0.06(+0.90%)
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.