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 )

5.385 +0.035 (+0.65%)
Streaming Delayed Price Updated: 12:04 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 (%)
Oct 29, 2010 9.674 9.773 9.525 9.560 163,584 -0.16(-1.63%)
Oct 28, 2010 9.783 9.842 9.570 9.719 108,690 +0.02(+0.20%)
Oct 27, 2010 9.684 9.738 9.510 9.699 126,800 -0.15(-1.51%)
Oct 25, 2010 9.862 9.912 9.798 9.847 111,783 +0.05(+0.51%)
Oct 22, 2010 9.753 9.824 9.649 9.798 85,615 +0.07(+0.76%)
Oct 21, 2010 9.872 9.912 9.491 9.723 154,105 -0.07(-0.76%)
Oct 20, 2010 9.704 9.866 9.570 9.798 165,985 +0.16(+1.70%)
Oct 19, 2010 9.818 9.912 9.565 9.634 222,467 -0.37(-3.71%)
Oct 18, 2010 9.897 10.07 9.862 10.01 145,785 +0.11(+1.10%)
Oct 15, 2010 10.10 10.10 9.837 9.897 248,816 -0.05(-0.55%)
Oct 14, 2010 9.947 9.956 9.785 9.951 176,018 +0.02(+0.20%)
Oct 13, 2010 9.743 10.04 9.610 9.932 205,229 +0.23(+2.40%)
Oct 12, 2010 9.684 9.733 9.486 9.699 161,054 +0.00(+0.00%)
Oct 11, 2010 9.833 9.907 9.684 9.699 102,653 -0.14(-1.41%)
Oct 08, 2010 9.837 9.912 9.545 9.837 125,066 +0.18(+1.90%)
Oct 07, 2010 9.912 9.942 9.629 9.654 196,133 -0.23(-2.31%)
Oct 06, 2010 9.951 10.05 9.763 9.882 172,763 -0.12(-1.19%)
Oct 05, 2010 9.649 10.03 9.565 10.00 225,060 +0.49(+5.16%)
Oct 04, 2010 9.922 9.937 9.372 9.510 277,246 -0.45(-4.48%)
Oct 01, 2010 9.956 9.956 9.406 9.956 268,655 +0.55(+5.83%)
Sep 30, 2010 9.408 9.684 9.268 9.408 4,261 -0.18(-1.84%)
Sep 29, 2010 9.436 9.619 9.297 9.585 161,786 +0.09(+0.94%)
Sep 28, 2010 9.332 9.545 9.104 9.496 462 +0.22(+2.35%)
Sep 27, 2010 9.560 9.560 9.203 9.277 107,736 -0.25(-2.65%)
Sep 24, 2010 9.139 9.540 9.084 9.530 200,126 +0.56(+6.24%)
Sep 23, 2010 9.129 9.284 8.931 8.970 1,912 -0.27(-2.90%)
Sep 22, 2010 9.461 9.476 9.100 9.238 120,543 -0.24(-2.51%)
Sep 21, 2010 9.382 9.610 9.273 9.476 192,289 +0.11(+1.16%)
Sep 20, 2010 9.277 9.411 9.173 9.367 269,964 +0.09(+0.96%)
Sep 17, 2010 9.277 9.337 8.846 9.277 664,288 +0.25(+2.74%)
Sep 15, 2010 8.876 9.089 8.777 9.030 236,699 +0.10(+1.11%)
Sep 14, 2010 8.990 9.010 8.842 8.931 146,022 -0.05(-0.55%)
Sep 13, 2010 8.802 9.049 8.654 8.980 258,444 +0.30(+3.42%)
Sep 10, 2010 8.782 8.891 8.550 8.683 188,051 -0.06(-0.73%)
Sep 09, 2010 8.837 8.837 8.535 8.748 171,741 +0.03(+0.40%)
Sep 08, 2010 8.668 8.807 8.609 8.713 117,583 +0.05(+0.63%)
Sep 07, 2010 8.728 8.787 8.594 8.659 1,561 -0.09(-1.02%)
Sep 03, 2010 8.698 8.797 8.525 8.748 212,431 +0.16(+1.90%)
Sep 02, 2010 8.342 8.609 8.327 8.584 776 +0.23(+2.72%)
Sep 01, 2010 8.268 8.416 8.174 8.357 176,613 +0.25(+3.05%)
Aug 31, 2010 8.090 8.174 7.956 8.110 1,213 +0.00(+0.00%)
Aug 30, 2010 8.342 8.436 8.110 8.110 184,318 -0.30(-3.53%)
Aug 27, 2010 8.406 8.416 8.100 8.406 130,452 +0.22(+2.66%)
Aug 26, 2010 8.342 8.404 8.179 8.189 1,094 -0.12(-1.49%)
Aug 25, 2010 8.139 8.362 8.100 8.312 1,083 +0.09(+1.14%)
Aug 24, 2010 8.159 8.367 8.050 8.218 4,400 -0.06(-0.78%)
Aug 23, 2010 8.337 8.471 8.218 8.283 241,969 -0.01(-0.18%)
Aug 20, 2010 8.288 8.317 8.144 8.298 157,385 -0.05(-0.59%)
Aug 19, 2010 8.698 8.797 8.332 8.347 3,783 -0.42(-4.79%)
Aug 18, 2010 8.466 8.842 8.392 8.767 16,968 +0.28(+3.32%)
Aug 17, 2010 8.486 8.575 8.387 8.486 2,610 +0.11(+1.36%)
Aug 16, 2010 8.273 8.456 8.238 8.372 127,243 +0.02(+0.30%)
Aug 13, 2010 8.347 8.466 8.199 8.347 185,300 -0.13(-1.57%)
Aug 12, 2010 8.149 8.520 8.095 8.481 217,529 +0.23(+2.82%)
Aug 11, 2010 8.466 8.486 8.233 8.248 253,870 -0.43(-4.90%)
Aug 10, 2010 8.723 8.772 8.540 8.673 120,106 -0.19(-2.12%)
Aug 09, 2010 8.846 8.876 8.710 8.861 212,565 +0.10(+1.19%)
Aug 06, 2010 8.757 8.822 8.535 8.757 237,483 -0.16(-1.77%)
Aug 05, 2010 9.099 9.227 8.881 8.916 142,378 -0.24(-2.65%)
Aug 04, 2010 8.530 9.242 8.530 9.158 295,433 +0.71(+8.43%)
Aug 03, 2010 8.421 8.584 8.263 8.446 174,758 -0.03(-0.35%)
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.