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 )

6.360 -0.130 (-2.00%)
Streaming Delayed Price Updated: 1:03 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 (%)
May 29, 2009 6.721 6.878 6.432 6.873 383,218 +0.21(+3.09%)
May 28, 2009 6.804 6.853 6.451 6.667 259,165 -0.06(-0.95%)
May 27, 2009 6.682 6.868 6.657 6.731 326,929 +0.02(+0.37%)
May 26, 2009 6.613 6.858 6.589 6.706 298,828 +0.06(+0.88%)
May 22, 2009 6.853 6.922 6.633 6.648 264,748 -0.14(-2.09%)
May 21, 2009 6.922 6.922 6.662 6.790 329,197 -0.22(-3.15%)
May 20, 2009 7.108 7.295 6.966 7.010 280,037 -0.05(-0.76%)
May 19, 2009 7.177 7.221 6.956 7.064 268,175 -0.16(-2.24%)
May 18, 2009 7.545 7.579 6.966 7.226 381,917 -0.24(-3.15%)
May 15, 2009 7.525 7.555 7.354 7.461 300,558 -0.08(-1.04%)
May 14, 2009 7.662 7.809 7.515 7.540 252,377 -0.11(-1.41%)
May 13, 2009 7.819 7.986 7.599 7.648 231,727 -0.33(-4.12%)
May 12, 2009 7.986 8.045 7.756 7.976 173,914 +0.02(+0.31%)
May 11, 2009 7.986 8.128 7.857 7.952 223,943 -0.19(-2.35%)
May 08, 2009 8.020 8.216 7.849 8.143 245,090 +0.23(+2.91%)
May 07, 2009 8.711 8.711 7.785 7.912 503,791 -0.81(-9.33%)
May 06, 2009 8.770 8.770 8.378 8.726 469,691 +0.15(+1.77%)
May 05, 2009 8.613 8.628 8.388 8.574 220,983 -0.12(-1.35%)
May 04, 2009 8.653 8.711 8.461 8.692 260,095 +0.17(+1.96%)
May 01, 2009 8.555 8.697 8.422 8.525 466,478 -0.09(-1.08%)
Apr 30, 2009 8.496 8.765 8.457 8.618 487,338 +0.18(+2.09%)
Apr 29, 2009 8.702 8.736 8.354 8.442 535,753 -0.21(-2.38%)
Apr 28, 2009 8.540 8.859 8.373 8.648 298,681 +0.06(+0.74%)
Apr 27, 2009 8.569 8.805 8.461 8.584 355,413 -0.18(-2.07%)
Apr 24, 2009 8.555 8.888 8.437 8.765 474,941 +0.30(+3.59%)
Apr 23, 2009 8.648 8.658 8.295 8.461 270,633 -0.17(-1.93%)
Apr 22, 2009 8.452 8.849 8.452 8.628 266,498 +0.00(+0.00%)
Apr 21, 2009 8.187 8.687 8.099 8.628 480,080 +0.38(+4.64%)
Apr 20, 2009 8.510 8.584 8.211 8.246 274,872 -0.50(-5.66%)
Apr 17, 2009 8.702 8.849 8.589 8.741 198,751 +0.07(+0.79%)
Apr 16, 2009 8.555 8.741 8.432 8.672 380,587 +0.18(+2.14%)
Apr 15, 2009 8.133 8.599 8.045 8.491 289,689 +0.27(+3.34%)
Apr 14, 2009 8.417 8.486 8.187 8.216 274,374 -0.39(-4.50%)
Apr 13, 2009 8.726 8.726 8.329 8.604 348,512 -0.22(-2.45%)
Apr 09, 2009 8.795 8.905 8.667 8.819 456,556 +0.22(+2.57%)
Apr 08, 2009 8.427 8.687 8.388 8.599 311,277 +0.26(+3.18%)
Apr 07, 2009 8.383 8.589 8.236 8.334 383,493 -0.15(-1.79%)
Apr 06, 2009 8.643 8.643 8.295 8.486 475,653 -0.30(-3.46%)
Apr 03, 2009 8.795 8.844 8.579 8.790 294,120 +0.00(+0.00%)
Apr 02, 2009 8.530 8.903 8.383 8.790 449,529 +0.49(+5.91%)
Apr 01, 2009 7.888 8.398 7.672 8.300 389,074 +0.29(+3.67%)
Mar 31, 2009 8.055 8.256 7.868 8.006 278,829 +0.08(+1.05%)
Mar 30, 2009 8.001 8.020 7.667 7.922 283,425 -0.69(-7.97%)
Mar 26, 2009 8.476 8.609 8.266 8.609 308,517 +0.24(+2.87%)
Mar 25, 2009 8.319 8.721 8.128 8.368 369,849 +0.12(+1.49%)
Mar 24, 2009 8.457 8.623 8.207 8.246 269,942 -0.37(-4.32%)
Mar 23, 2009 8.285 8.618 8.270 8.618 290,968 +0.60(+7.46%)
Mar 20, 2009 8.334 8.378 8.020 8.020 513,060 -0.23(-2.79%)
Mar 19, 2009 8.628 8.628 8.202 8.251 282,430 -0.24(-2.85%)
Mar 18, 2009 8.290 8.667 8.197 8.493 349,293 +0.13(+1.60%)
Mar 17, 2009 7.819 8.363 7.795 8.358 297,496 +0.50(+6.30%)
Mar 16, 2009 7.878 8.251 7.819 7.863 383,141 +0.03(+0.44%)
Mar 13, 2009 7.657 7.952 7.432 7.829 0 +0.18(+2.31%)
Mar 12, 2009 7.280 7.785 7.255 7.653 432,666 +0.34(+4.62%)
Mar 11, 2009 7.530 7.672 7.255 7.314 361,606 -0.22(-2.86%)
Mar 10, 2009 7.206 7.672 7.206 7.530 377,372 +0.46(+6.44%)
Mar 09, 2009 7.388 7.447 7.025 7.074 515,712 -0.38(-5.07%)
Mar 06, 2009 7.393 7.643 7.319 7.452 0 +0.12(+1.60%)
Mar 05, 2009 7.569 7.628 7.334 7.334 484,600 -0.47(-6.03%)
Mar 04, 2009 7.805 7.971 7.604 7.805 505,478 +0.01(+0.13%)
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.