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 UNCHANGED
Streaming Delayed 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 (%)
May 30, 2003 6.690 6.965 6.685 6.941 161,912 +0.30(+4.52%)
May 29, 2003 6.768 6.768 6.468 6.640 149,926 -0.18(-2.60%)
May 28, 2003 6.596 7.236 6.596 6.818 206,199 +0.20(+3.05%)
May 27, 2003 6.498 6.645 6.498 6.616 99,544 +0.11(+1.66%)
May 23, 2003 6.424 6.537 6.399 6.507 150,942 +0.10(+1.54%)
May 22, 2003 6.448 6.448 6.399 6.409 169,022 -0.09(-1.36%)
May 21, 2003 6.507 6.552 6.399 6.498 67,446 -0.01(-0.15%)
May 20, 2003 6.424 6.507 6.399 6.507 137,737 +0.11(+1.69%)
May 19, 2003 6.375 6.448 6.251 6.399 126,360 +0.00(+0.00%)
May 16, 2003 6.542 6.576 6.399 6.399 191,572 -0.14(-2.18%)
May 15, 2003 6.424 6.581 6.404 6.542 132,658 +0.15(+2.39%)
May 14, 2003 6.320 6.429 6.320 6.389 282,991 +0.02(+0.31%)
May 13, 2003 6.424 6.463 6.365 6.370 297,008 -0.01(-0.23%)
May 12, 2003 6.276 6.424 6.276 6.384 241,141 +0.11(+1.73%)
May 09, 2003 6.178 6.375 6.178 6.276 431,901 +0.07(+1.19%)
May 08, 2003 6.276 6.306 6.153 6.202 386,192 -0.10(-1.56%)
May 07, 2003 6.325 6.350 6.251 6.301 119,656 -0.06(-0.93%)
May 06, 2003 6.375 6.379 6.350 6.360 214,528 -0.01(-0.23%)
May 05, 2003 6.448 6.448 6.311 6.375 109,092 -0.07(-1.14%)
May 02, 2003 6.301 6.498 6.301 6.448 89,590 +0.10(+1.55%)
May 01, 2003 6.301 6.365 6.178 6.350 63,586 +0.02(+0.31%)
Apr 30, 2003 6.365 6.443 6.325 6.330 155,411 -0.03(-0.46%)
Apr 29, 2003 6.399 6.448 6.315 6.360 132,049 +0.06(+0.94%)
Apr 28, 2003 6.256 6.414 6.247 6.301 126,563 +0.07(+1.11%)
Apr 25, 2003 6.384 6.384 6.227 6.232 101,169 -0.20(-3.14%)
Apr 24, 2003 6.104 6.478 6.079 6.434 116,812 +0.29(+4.73%)
Apr 23, 2003 6.251 6.301 6.104 6.143 138,549 -0.22(-3.41%)
Apr 22, 2003 6.291 6.414 6.276 6.360 106,248 -0.03(-0.46%)
Apr 21, 2003 6.439 6.463 6.389 6.389 98,732 -0.10(-1.52%)
Apr 17, 2003 6.325 6.488 6.301 6.488 57,695 +0.25(+3.94%)
Apr 16, 2003 6.448 6.448 6.217 6.242 62,977 -0.17(-2.61%)
Apr 15, 2003 6.571 6.571 6.375 6.409 52,210 -0.12(-1.88%)
Apr 14, 2003 6.311 6.532 6.261 6.532 32,504 +0.23(+3.59%)
Apr 11, 2003 6.409 6.409 6.261 6.306 29,457 -0.15(-2.36%)
Apr 10, 2003 6.355 6.517 6.355 6.458 31,894 +0.10(+1.63%)
Apr 09, 2003 6.675 6.685 6.335 6.355 92,231 -0.30(-4.44%)
Apr 08, 2003 6.606 6.719 6.571 6.650 67,243 +0.00(+0.00%)
Apr 07, 2003 6.350 6.719 6.251 6.650 196,854 +0.35(+5.55%)
Apr 04, 2003 6.375 6.478 6.301 6.301 61,758 -0.11(-1.69%)
Apr 03, 2003 6.379 6.414 6.276 6.409 98,122 +0.13(+2.04%)
Apr 02, 2003 5.936 6.355 5.907 6.281 87,558 +0.39(+6.69%)
Apr 01, 2003 5.907 5.981 5.833 5.887 53,429 +0.00(+0.08%)
Mar 31, 2003 5.813 6.005 5.695 5.882 140,581 +0.02(+0.34%)
Mar 28, 2003 5.838 5.907 5.661 5.863 83,495 +0.02(+0.34%)
Mar 27, 2003 5.759 5.843 5.616 5.843 53,022 +0.04(+0.68%)
Mar 26, 2003 6.005 6.005 5.759 5.804 46,115 -0.18(-3.04%)
Mar 25, 2003 5.976 6.119 5.946 5.986 42,255 +0.05(+0.91%)
Mar 24, 2003 6.178 6.187 5.932 5.932 61,758 -0.30(-4.74%)
Mar 21, 2003 5.858 6.227 5.725 6.227 137,940 +0.34(+5.86%)
Mar 20, 2003 5.858 5.956 5.754 5.882 48,756 -0.02(-0.42%)
Mar 19, 2003 5.932 5.981 5.843 5.907 80,448 -0.04(-0.66%)
Mar 18, 2003 5.582 5.956 5.543 5.946 99,544 +0.32(+5.59%)
Mar 17, 2003 5.410 5.651 5.292 5.631 153,989 +0.17(+3.16%)
Mar 14, 2003 5.562 5.616 5.410 5.459 101,779 -0.08(-1.51%)
Mar 13, 2003 5.242 5.543 5.218 5.543 78,213 +0.32(+6.23%)
Mar 12, 2003 5.282 5.287 5.144 5.218 74,150 -0.10(-1.85%)
Mar 11, 2003 5.439 5.439 5.282 5.316 47,943 -0.12(-2.26%)
Mar 10, 2003 5.247 5.513 5.247 5.439 191,166 +0.14(+2.70%)
Mar 07, 2003 5.464 5.469 5.292 5.297 48,553 -0.21(-3.76%)
Mar 06, 2003 5.705 5.705 5.503 5.503 79,229 -0.20(-3.54%)
Mar 05, 2003 5.513 5.769 5.513 5.705 83,901 +0.14(+2.57%)
Mar 04, 2003 5.661 5.720 5.552 5.562 72,119 -0.08(-1.40%)
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.