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 )

87.26 -0.34 (-0.39%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 21, 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 (%)
Jan 31, 2007 3.330 3.359 3.268 3.345 1,467,200 +0.01(+0.41%)
Jan 30, 2007 3.300 3.337 3.300 3.331 764,000 +0.05(+1.60%)
Jan 29, 2007 3.212 3.350 3.212 3.279 1,512,000 +0.07(+2.22%)
Jan 26, 2007 3.200 3.221 3.188 3.208 596,800 +0.01(+0.31%)
Jan 25, 2007 3.184 3.206 3.167 3.197 870,400 +0.01(+0.43%)
Jan 24, 2007 3.124 3.186 3.111 3.184 831,200 +0.07(+2.29%)
Jan 23, 2007 3.001 3.116 3.001 3.112 1,695,200 +0.11(+3.75%)
Jan 22, 2007 2.994 3.044 2.994 3.000 883,200 -0.01(-0.25%)
Jan 19, 2007 2.965 3.013 2.947 3.007 684,000 +0.04(+1.48%)
Jan 18, 2007 2.924 2.971 2.900 2.964 2,117,600 +0.04(+1.50%)
Jan 17, 2007 2.906 2.953 2.906 2.920 1,116,000 +0.01(+0.43%)
Jan 16, 2007 2.881 2.947 2.881 2.908 1,082,400 +0.05(+1.88%)
Jan 12, 2007 2.754 2.875 2.751 2.854 2,123,200 +0.14(+5.26%)
Jan 11, 2007 2.663 2.725 2.663 2.711 1,025,600 +0.05(+1.83%)
Jan 10, 2007 2.678 2.695 2.641 2.663 1,285,600 -0.02(-0.93%)
Jan 09, 2007 2.774 2.774 2.679 2.688 1,264,800 -0.07(-2.54%)
Jan 08, 2007 2.751 2.765 2.705 2.757 497,600 +0.01(+0.23%)
Jan 05, 2007 2.835 2.835 2.732 2.751 1,030,400 -0.08(-2.91%)
Jan 04, 2007 2.825 2.850 2.808 2.834 1,025,600 +0.01(+0.49%)
Jan 03, 2007 2.911 2.911 2.796 2.820 1,220,000 -0.04(-1.44%)
Dec 29, 2006 2.926 2.928 2.854 2.861 748,800 -0.08(-2.76%)
Dec 28, 2006 2.910 2.950 2.906 2.942 988,000 +0.03(+1.16%)
Dec 27, 2006 2.840 2.911 2.840 2.909 608,000 +0.07(+2.47%)
Dec 26, 2006 2.825 2.844 2.808 2.839 1,104,000 +0.01(+0.49%)
Dec 22, 2006 2.826 2.834 2.800 2.825 860,800 -0.01(-0.31%)
Dec 21, 2006 2.808 2.859 2.808 2.834 1,068,800 +0.02(+0.58%)
Dec 20, 2006 2.806 2.849 2.806 2.817 644,000 +0.01(+0.27%)
Dec 19, 2006 2.831 2.844 2.788 2.810 893,600 -0.05(-1.75%)
Dec 18, 2006 2.875 2.885 2.856 2.860 1,129,600 -0.02(-0.52%)
Dec 15, 2006 2.875 2.884 2.850 2.875 1,492,800 +0.02(+0.66%)
Dec 14, 2006 2.860 2.894 2.851 2.856 1,141,600 -0.00(-0.13%)
Dec 13, 2006 2.869 2.869 2.825 2.860 1,940,000 +0.00(+0.13%)
Dec 12, 2006 2.875 2.885 2.825 2.856 1,210,400 -0.01(-0.31%)
Dec 11, 2006 2.837 2.888 2.835 2.865 858,400 +0.03(+1.10%)
Dec 08, 2006 2.842 2.855 2.825 2.834 1,504,000 -0.01(-0.35%)
Dec 07, 2006 2.850 2.869 2.839 2.844 1,955,200 +0.00(+0.00%)
Dec 06, 2006 2.839 2.919 2.839 2.844 1,808,000 +0.01(+0.40%)
Dec 05, 2006 2.875 2.889 2.794 2.833 1,312,800 -0.04(-1.35%)
Dec 04, 2006 2.846 2.897 2.821 2.871 3,309,600 +0.02(+0.88%)
Dec 01, 2006 2.828 2.856 2.806 2.846 1,163,200 +0.02(+0.53%)
Nov 30, 2006 2.769 2.865 2.764 2.831 1,262,400 +0.05(+1.98%)
Nov 29, 2006 2.736 2.791 2.736 2.776 1,255,200 +0.05(+1.74%)
Nov 28, 2006 2.760 2.761 2.694 2.729 1,225,600 -0.05(-1.71%)
Nov 27, 2006 2.868 2.870 2.759 2.776 1,007,200 -0.09(-3.22%)
Nov 24, 2006 2.857 2.891 2.846 2.869 377,600 +0.01(+0.39%)
Nov 22, 2006 2.849 2.869 2.832 2.857 424,000 +0.01(+0.35%)
Nov 21, 2006 2.829 2.860 2.796 2.848 612,800 +0.01(+0.44%)
Nov 20, 2006 2.781 2.839 2.768 2.835 1,420,000 +0.04(+1.39%)
Nov 17, 2006 2.836 2.836 2.764 2.796 1,117,600 -0.01(-0.53%)
Nov 16, 2006 2.819 2.837 2.790 2.811 732,000 +0.00(+0.18%)
Nov 15, 2006 2.784 2.831 2.776 2.806 1,418,400 +0.03(+1.26%)
Nov 14, 2006 2.670 2.776 2.658 2.771 1,549,600 +0.11(+4.28%)
Nov 13, 2006 2.676 2.689 2.656 2.658 640,000 -0.02(-0.65%)
Nov 10, 2006 2.650 2.686 2.632 2.675 1,133,600 +0.03(+1.13%)
Nov 09, 2006 2.688 2.688 2.623 2.645 1,963,200 -0.03(-1.26%)
Nov 08, 2006 2.641 2.691 2.625 2.679 1,427,200 +0.04(+1.42%)
Nov 07, 2006 2.679 2.686 2.627 2.641 1,364,000 -0.04(-1.40%)
Nov 06, 2006 2.584 2.699 2.560 2.679 2,091,200 +0.11(+4.43%)
Nov 03, 2006 2.611 2.681 2.531 2.565 2,417,600 -0.00(-0.15%)
Nov 02, 2006 2.619 2.658 2.567 2.569 4,117,600 -0.04(-1.67%)
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.