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 )

6.490 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2004 7.812 7.940 7.753 7.940 182,633 +0.13(+1.64%)
Jun 29, 2004 7.605 7.812 7.605 7.812 270,802 +0.23(+3.05%)
Jun 28, 2004 7.502 7.728 7.408 7.581 381,926 +0.05(+0.65%)
Jun 25, 2004 7.142 7.531 7.138 7.531 840,644 +0.44(+6.18%)
Jun 24, 2004 7.128 7.142 7.083 7.093 168,210 -0.03(-0.41%)
Jun 23, 2004 7.064 7.157 7.049 7.123 156,833 +0.10(+1.40%)
Jun 22, 2004 7.069 7.138 6.842 7.024 163,943 -0.04(-0.63%)
Jun 21, 2004 7.074 7.138 7.034 7.069 68,868 -0.05(-0.76%)
Jun 18, 2004 7.039 7.216 7.010 7.123 248,455 +0.11(+1.62%)
Jun 17, 2004 7.039 7.138 6.965 7.010 153,583 +0.02(+0.28%)
Jun 16, 2004 7.123 7.123 6.891 6.990 135,096 -0.12(-1.73%)
Jun 15, 2004 7.039 7.162 6.995 7.113 245,408 +0.12(+1.76%)
Jun 14, 2004 7.138 7.138 6.941 6.990 243,173 -0.15(-2.07%)
Jun 10, 2004 7.128 7.211 7.074 7.138 330,122 -0.03(-0.48%)
Jun 09, 2004 7.359 7.443 7.113 7.172 131,439 -0.15(-2.08%)
Jun 08, 2004 7.334 7.374 7.211 7.325 67,446 -0.03(-0.40%)
Jun 07, 2004 7.113 7.374 7.113 7.354 179,180 +0.35(+4.99%)
Jun 04, 2004 6.896 7.069 6.891 7.005 217,982 +0.11(+1.64%)
Jun 03, 2004 7.108 7.108 6.891 6.891 146,879 -0.22(-3.05%)
Jun 02, 2004 7.147 7.162 7.049 7.108 113,359 +0.00(+0.00%)
Jun 01, 2004 7.088 7.187 6.941 7.108 232,609 -0.00(-0.07%)
May 28, 2004 7.172 7.236 7.059 7.113 107,670 -0.06(-0.82%)
May 27, 2004 7.064 7.182 7.019 7.172 111,733 +0.11(+1.53%)
May 26, 2004 7.064 7.098 7.010 7.064 118,234 +0.00(+0.00%)
May 25, 2004 6.990 7.103 6.872 7.064 234,031 +0.02(+0.35%)
May 24, 2004 6.783 7.039 6.783 7.039 581,625 +0.26(+3.77%)
May 21, 2004 6.891 6.891 6.670 6.783 178,774 -0.06(-0.93%)
May 20, 2004 6.694 6.862 6.675 6.847 171,866 +0.16(+2.35%)
May 19, 2004 6.699 6.793 6.680 6.690 694,781 -0.01(-0.15%)
May 18, 2004 6.596 6.709 6.581 6.699 280,756 +0.13(+1.95%)
May 17, 2004 6.645 6.694 6.547 6.571 272,833 -0.07(-1.11%)
May 14, 2004 6.685 6.768 6.596 6.645 223,670 -0.05(-0.74%)
May 13, 2004 6.660 6.758 6.473 6.694 706,157 -0.01(-0.22%)
May 12, 2004 6.532 6.749 6.424 6.709 234,640 +0.14(+2.10%)
May 11, 2004 6.463 6.630 6.448 6.571 208,231 +0.13(+2.06%)
May 10, 2004 6.448 6.537 6.296 6.439 395,740 -0.06(-0.91%)
May 07, 2004 6.478 6.522 6.404 6.498 347,796 -0.03(-0.45%)
May 06, 2004 6.350 6.532 6.276 6.527 230,577 +0.13(+2.00%)
May 05, 2004 6.522 6.547 6.399 6.399 146,269 -0.12(-1.81%)
May 04, 2004 6.375 6.571 6.375 6.517 206,402 +0.09(+1.46%)
May 03, 2004 6.517 6.547 6.375 6.424 242,970 -0.12(-1.81%)
Apr 30, 2004 6.758 6.758 6.503 6.542 222,248 -0.22(-3.20%)
Apr 29, 2004 6.645 6.793 6.611 6.758 552,574 +0.09(+1.33%)
Apr 28, 2004 7.064 7.064 6.670 6.670 479,236 -0.39(-5.57%)
Apr 27, 2004 7.034 7.177 7.000 7.064 491,425 +0.03(+0.42%)
Apr 26, 2004 7.290 7.310 6.995 7.034 377,457 -0.26(-3.51%)
Apr 23, 2004 7.433 7.433 7.034 7.290 184,462 -0.17(-2.24%)
Apr 22, 2004 7.019 7.457 7.019 7.457 210,059 +0.44(+6.24%)
Apr 21, 2004 7.014 7.059 6.931 7.019 232,406 +0.00(+0.07%)
Apr 20, 2004 7.113 7.138 6.990 7.014 169,835 -0.07(-0.97%)
Apr 19, 2004 7.024 7.118 6.950 7.083 116,203 +0.04(+0.63%)
Apr 16, 2004 7.024 7.083 6.950 7.039 126,360 +0.06(+0.85%)
Apr 15, 2004 6.891 7.014 6.891 6.980 294,774 +0.07(+1.07%)
Apr 14, 2004 6.867 6.941 6.808 6.906 174,507 +0.01(+0.21%)
Apr 13, 2004 7.088 7.231 6.891 6.891 171,663 -0.23(-3.25%)
Apr 12, 2004 7.039 7.192 7.014 7.123 178,164 +0.11(+1.54%)
Apr 08, 2004 7.147 7.172 6.916 7.014 264,098 -0.10(-1.38%)
Apr 07, 2004 6.985 7.261 6.985 7.113 205,183 +0.09(+1.33%)
Apr 06, 2004 7.231 7.246 6.926 7.019 235,859 -0.25(-3.39%)
Apr 05, 2004 7.167 7.275 7.123 7.265 262,269 +0.15(+2.07%)
Apr 02, 2004 7.359 7.393 7.118 7.118 230,984 -0.16(-2.23%)
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.