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

Trex Company (NY: TREX )

87.65 -1.00 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2007 2.748 2.700 2.487 2.500 5,655,200 -0.21(-7.75%)
May 30, 2007 2.699 2.748 2.688 2.710 1,202,400 -0.02(-0.73%)
May 29, 2007 2.723 2.744 2.671 2.730 614,400 +0.03(+1.02%)
May 25, 2007 2.688 2.750 2.666 2.703 545,600 +0.01(+0.32%)
May 24, 2007 2.632 2.732 2.616 2.694 977,600 +0.06(+2.13%)
May 23, 2007 2.656 2.716 2.630 2.638 496,800 -0.02(-0.75%)
May 22, 2007 2.664 2.732 2.600 2.658 852,800 +0.02(+0.71%)
May 21, 2007 2.526 2.701 2.514 2.639 1,229,600 +0.12(+4.61%)
May 18, 2007 2.478 2.556 2.456 2.522 1,375,200 +0.06(+2.38%)
May 17, 2007 2.499 2.513 2.447 2.464 963,200 -0.03(-1.10%)
May 16, 2007 2.429 2.494 2.426 2.491 1,242,400 +0.06(+2.47%)
May 15, 2007 2.465 2.481 2.426 2.431 1,367,200 -0.03(-1.37%)
May 14, 2007 2.498 2.509 2.442 2.465 2,058,400 -0.03(-1.15%)
May 11, 2007 2.518 2.531 2.487 2.494 2,420,000 -0.00(-0.20%)
May 10, 2007 2.594 2.598 2.495 2.499 3,799,200 -0.10(-3.71%)
May 09, 2007 2.612 2.612 2.583 2.595 1,433,600 -0.01(-0.43%)
May 08, 2007 2.581 2.621 2.562 2.606 1,772,800 +0.00(+0.00%)
May 07, 2007 2.721 2.729 2.599 2.606 2,692,800 -0.12(-4.31%)
May 04, 2007 2.710 2.785 2.550 2.724 5,190,400 +0.01(+0.51%)
May 03, 2007 2.666 2.779 2.659 2.710 1,729,600 +0.04(+1.64%)
May 02, 2007 2.565 2.692 2.556 2.666 2,132,800 +0.10(+3.95%)
May 01, 2007 2.549 2.590 2.525 2.565 2,433,600 +0.02(+0.64%)
Apr 30, 2007 2.524 2.549 2.513 2.549 1,864,000 +0.04(+1.44%)
Apr 27, 2007 2.529 2.529 2.504 2.513 1,271,200 -0.02(-0.74%)
Apr 26, 2007 2.627 2.632 2.490 2.531 2,820,800 -0.10(-3.75%)
Apr 25, 2007 2.684 2.704 2.626 2.630 842,400 -0.04(-1.59%)
Apr 24, 2007 2.710 2.725 2.663 2.672 926,400 -0.03(-1.02%)
Apr 23, 2007 2.720 2.732 2.685 2.700 1,135,200 +0.01(+0.28%)
Apr 20, 2007 2.688 2.723 2.638 2.692 1,140,000 +0.05(+1.99%)
Apr 19, 2007 2.604 2.700 2.562 2.640 1,304,800 +0.03(+1.20%)
Apr 18, 2007 2.626 2.643 2.575 2.609 874,400 -0.02(-0.67%)
Apr 17, 2007 2.626 2.679 2.609 2.626 1,954,400 +0.01(+0.24%)
Apr 16, 2007 2.619 2.631 2.575 2.620 1,034,400 +0.03(+1.26%)
Apr 13, 2007 2.606 2.619 2.565 2.587 451,200 -0.02(-0.72%)
Apr 12, 2007 2.564 2.619 2.564 2.606 672,800 +0.03(+1.26%)
Apr 11, 2007 2.679 2.680 2.547 2.574 1,848,000 -0.14(-5.03%)
Apr 10, 2007 2.719 2.745 2.696 2.710 3,575,200 -0.00(-0.14%)
Apr 09, 2007 2.708 2.717 2.663 2.714 2,656,800 +0.02(+0.56%)
Apr 05, 2007 2.679 2.737 2.675 2.699 1,202,400 +0.02(+0.75%)
Apr 04, 2007 2.690 2.702 2.672 2.679 2,418,400 -0.01(-0.42%)
Apr 03, 2007 2.704 2.800 2.676 2.690 1,542,400 -0.01(-0.51%)
Apr 02, 2007 2.690 2.705 2.639 2.704 940,000 +0.01(+0.46%)
Mar 30, 2007 2.751 2.800 2.651 2.691 2,039,200 -0.05(-1.82%)
Mar 29, 2007 2.751 2.781 2.705 2.741 1,050,400 +0.00(+0.14%)
Mar 28, 2007 2.752 2.761 2.683 2.737 2,897,600 -0.02(-0.54%)
Mar 27, 2007 2.833 2.834 2.728 2.752 2,474,400 -0.11(-3.88%)
Mar 26, 2007 2.959 3.019 2.785 2.864 4,328,000 -0.14(-4.58%)
Mar 23, 2007 3.030 3.067 2.941 3.001 1,516,000 -0.03(-1.11%)
Mar 22, 2007 3.071 3.119 3.022 3.035 592,000 -0.04(-1.22%)
Mar 21, 2007 3.094 3.112 3.033 3.072 1,228,000 -0.01(-0.28%)
Mar 20, 2007 3.021 3.125 3.021 3.081 2,376,800 +0.05(+1.73%)
Mar 19, 2007 2.982 3.062 2.982 3.029 391,200 +0.06(+2.02%)
Mar 16, 2007 3.044 3.041 2.926 2.969 894,400 -0.07(-2.42%)
Mar 15, 2007 2.990 3.217 2.990 3.042 836,000 +0.06(+2.10%)
Mar 14, 2007 2.958 3.010 2.913 2.980 773,600 +0.02(+0.80%)
Mar 13, 2007 3.027 3.092 2.931 2.956 839,200 -0.07(-2.35%)
Mar 12, 2007 3.070 3.075 3.009 3.027 679,200 -0.05(-1.54%)
Mar 09, 2007 3.062 3.125 3.035 3.075 848,800 +0.03(+1.11%)
Mar 08, 2007 3.094 3.120 2.996 3.041 1,171,200 -0.03(-0.94%)
Mar 07, 2007 3.059 3.115 2.981 3.070 1,256,800 -0.01(-0.41%)
Mar 06, 2007 2.956 3.085 2.947 3.083 1,272,800 +0.15(+4.98%)
Mar 05, 2007 2.938 3.049 2.914 2.936 1,636,800 -0.03(-0.89%)
Mar 02, 2007 3.058 3.130 2.951 2.962 772,800 -0.11(-3.46%)
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.