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 )

5.355 +0.005 (+0.09%)
Streaming Delayed Price Updated: 2:37 PM 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 (%)
Sep 30, 2004 8.569 9.334 8.540 8.922 263,547 +0.19(+2.13%)
Sep 29, 2004 8.378 8.736 8.339 8.736 213,163 +0.31(+3.66%)
Sep 28, 2004 8.334 8.535 8.334 8.427 166,246 +0.00(+0.00%)
Sep 27, 2004 8.751 8.751 8.417 8.427 151,560 -0.30(-3.43%)
Sep 24, 2004 8.711 8.922 8.711 8.726 144,012 -0.03(-0.34%)
Sep 23, 2004 8.677 8.922 8.672 8.756 102,807 +0.10(+1.19%)
Sep 22, 2004 8.961 8.961 8.545 8.653 171,346 -0.36(-3.97%)
Sep 21, 2004 8.751 9.011 8.751 9.011 219,894 +0.30(+3.49%)
Sep 20, 2004 8.653 8.726 8.599 8.707 103,419 -0.06(-0.67%)
Sep 17, 2004 8.726 8.765 8.555 8.765 172,366 +0.14(+1.59%)
Sep 16, 2004 8.569 8.824 8.550 8.628 136,669 +0.12(+1.38%)
Sep 15, 2004 8.530 8.609 8.476 8.510 95,668 +0.00(+0.06%)
Sep 14, 2004 8.530 8.599 8.427 8.506 83,837 -0.13(-1.48%)
Sep 13, 2004 8.638 8.672 8.510 8.633 135,853 -0.00(-0.06%)
Sep 10, 2004 8.628 8.672 8.515 8.638 58,339 +0.03(+0.34%)
Sep 09, 2004 8.481 8.653 8.427 8.609 130,141 +0.14(+1.68%)
Sep 08, 2004 8.579 8.643 8.466 8.466 101,584 -0.10(-1.14%)
Sep 07, 2004 8.373 8.579 8.373 8.564 90,772 +0.19(+2.28%)
Sep 03, 2004 8.555 8.653 8.368 8.373 94,240 -0.24(-2.79%)
Sep 02, 2004 8.158 8.613 8.158 8.613 181,953 +0.37(+4.52%)
Sep 01, 2004 8.491 8.702 8.172 8.241 302,100 -0.25(-2.94%)
Aug 31, 2004 8.388 8.564 8.339 8.491 77,513 +0.05(+0.64%)
Aug 30, 2004 8.481 8.559 8.378 8.437 157,271 -0.09(-1.09%)
Aug 27, 2004 8.432 8.555 8.285 8.530 113,211 +0.15(+1.75%)
Aug 26, 2004 8.481 8.481 8.339 8.383 166,654 -0.13(-1.55%)
Aug 25, 2004 8.334 8.559 8.314 8.515 105,255 +0.17(+2.06%)
Aug 24, 2004 8.216 8.408 8.187 8.344 132,181 +0.19(+2.28%)
Aug 23, 2004 8.530 8.530 8.153 8.158 180,933 -0.35(-4.09%)
Aug 20, 2004 8.182 8.506 8.158 8.506 117,902 +0.39(+4.83%)
Aug 19, 2004 8.437 8.442 8.113 8.113 209,899 -0.37(-4.39%)
Aug 18, 2004 8.084 8.506 8.074 8.486 190,521 +0.41(+5.04%)
Aug 17, 2004 8.172 8.207 8.055 8.079 117,290 -0.05(-0.66%)
Aug 16, 2004 7.888 8.187 7.824 8.133 245,800 +0.28(+3.62%)
Aug 13, 2004 7.868 7.922 7.780 7.849 81,797 +0.03(+0.38%)
Aug 12, 2004 7.942 7.942 7.746 7.819 120,146 -0.12(-1.48%)
Aug 11, 2004 7.893 7.966 7.780 7.937 216,426 -0.00(-0.06%)
Aug 10, 2004 7.917 7.966 7.868 7.942 154,415 +0.07(+0.93%)
Aug 09, 2004 7.770 7.971 7.760 7.868 192,968 +0.06(+0.82%)
Aug 06, 2004 7.721 7.961 7.672 7.805 196,028 +0.05(+0.63%)
Aug 05, 2004 7.922 7.966 7.751 7.756 190,113 -0.17(-2.10%)
Aug 04, 2004 7.854 7.966 7.746 7.922 230,297 +0.07(+0.87%)
Aug 03, 2004 8.045 8.059 7.849 7.854 140,748 -0.27(-3.32%)
Aug 02, 2004 7.966 8.138 7.903 8.123 152,376 +0.04(+0.55%)
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%)
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.