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 )

90.07 +0.93 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2008 1.125 1.137 1.081 1.137 1,341,216 +0.02(+2.13%)
Apr 29, 2008 1.036 1.124 1.036 1.114 1,931,288 +0.08(+7.48%)
Apr 28, 2008 1.046 1.055 1.015 1.036 2,366,992 +0.00(+0.24%)
Apr 25, 2008 1.024 1.086 1.024 1.034 1,116,536 +0.01(+1.35%)
Apr 24, 2008 1.026 1.035 1.000 1.020 1,533,456 -0.01(-0.85%)
Apr 23, 2008 1.090 1.090 1.012 1.029 472,856 +0.00(+0.12%)
Apr 22, 2008 1.064 1.081 1.010 1.028 711,848 -0.04(-3.97%)
Apr 21, 2008 1.056 1.083 1.056 1.070 2,005,952 +0.00(+0.35%)
Apr 18, 2008 1.062 1.116 1.046 1.066 687,096 +0.01(+1.31%)
Apr 17, 2008 1.029 1.060 1.002 1.052 1,420,216 +0.02(+1.69%)
Apr 16, 2008 1.000 1.042 0.9862 1.035 2,418,976 +0.03(+3.11%)
Apr 15, 2008 1.021 1.026 0.9875 1.004 619,200 -0.01(-1.23%)
Apr 14, 2008 0.9975 1.025 0.9725 1.016 3,878,048 +0.02(+2.01%)
Apr 11, 2008 1.008 1.015 0.9775 0.9962 870,400 -0.02(-1.97%)
Apr 10, 2008 1.002 1.038 1.000 1.016 837,512 +0.02(+1.50%)
Apr 09, 2008 0.9912 1.038 0.9912 1.001 1,543,184 +0.01(+1.26%)
Apr 08, 2008 1.060 1.065 0.9725 0.9888 1,591,072 -0.08(-7.38%)
Apr 07, 2008 1.041 1.124 1.041 1.067 1,456,240 +0.03(+3.14%)
Apr 04, 2008 1.076 1.100 1.032 1.035 828,800 -0.03(-2.70%)
Apr 03, 2008 1.085 1.096 1.040 1.064 362,400 -0.01(-1.28%)
Apr 02, 2008 1.028 1.094 1.017 1.077 1,612,000 +0.04(+4.11%)
Apr 01, 2008 1.001 1.038 0.9700 1.035 1,059,592 +0.05(+5.08%)
Mar 31, 2008 0.9962 1.004 0.9487 0.9850 925,376 -0.01(-0.63%)
Mar 28, 2008 1.020 1.020 0.9575 0.9912 846,400 -0.03(-2.46%)
Mar 27, 2008 1.014 1.021 0.9487 1.016 1,545,600 +0.00(+0.25%)
Mar 26, 2008 1.012 1.030 0.9587 1.014 766,320 -0.01(-0.73%)
Mar 25, 2008 0.9800 1.021 0.9250 1.021 530,400 +0.04(+4.08%)
Mar 24, 2008 0.9250 0.9875 0.9200 0.9812 1,072,800 +0.06(+6.22%)
Mar 21, 2008 0.9563 0.9563 0.8938 0.9237 2,167,224 +0.00(+0.00%)
Mar 20, 2008 0.9563 0.9563 0.8938 0.9237 2,167,224 +0.06(+7.26%)
Mar 19, 2008 0.8788 0.9487 0.8612 0.8612 2,252,184 -0.01(-1.01%)
Mar 18, 2008 0.8425 0.9150 0.8350 0.8700 1,129,600 +0.05(+5.45%)
Mar 17, 2008 0.8350 0.8562 0.8125 0.8250 652,800 -0.03(-3.65%)
Mar 14, 2008 0.8688 0.9313 0.8250 0.8562 1,241,136 -0.01(-0.72%)
Mar 13, 2008 0.8450 0.8825 0.8325 0.8625 2,024,896 +0.01(+1.32%)
Mar 12, 2008 0.8675 0.8812 0.8462 0.8512 597,312 -0.01(-1.59%)
Mar 11, 2008 0.8912 0.9137 0.8550 0.8650 1,082,000 -0.01(-0.72%)
Mar 10, 2008 0.9950 1.029 0.8625 0.8712 1,026,648 -0.13(-12.98%)
Mar 07, 2008 0.9750 1.030 0.9750 1.001 651,200 +0.03(+2.69%)
Mar 06, 2008 0.9888 1.030 0.9563 0.9750 1,347,768 -0.02(-2.01%)
Mar 05, 2008 1.019 1.042 0.9938 0.9950 1,323,200 -0.01(-1.24%)
Mar 04, 2008 0.9450 1.011 0.9250 1.008 857,840 +0.07(+7.18%)
Mar 03, 2008 0.9775 0.9875 0.8888 0.9400 1,163,200 -0.04(-3.59%)
Feb 29, 2008 0.9838 1.028 0.9537 0.9750 1,401,600 +0.00(+0.00%)
Feb 28, 2008 0.9850 1.049 0.9588 0.9750 2,939,384 -0.02(-2.26%)
Feb 27, 2008 0.9225 1.012 0.9225 0.9975 2,650,440 +0.07(+7.26%)
Feb 26, 2008 0.8025 0.9875 0.8025 0.9300 1,517,168 +0.03(+2.76%)
Feb 25, 2008 0.9475 0.9988 0.8812 0.9050 596,056 -0.04(-4.49%)
Feb 22, 2008 0.9137 0.9475 0.8712 0.9475 682,048 +0.03(+3.69%)
Feb 21, 2008 0.9587 0.9725 0.9062 0.9137 352,000 -0.04(-3.82%)
Feb 20, 2008 0.9663 0.9712 0.9150 0.9500 455,288 -0.01(-0.91%)
Feb 19, 2008 0.9613 0.9988 0.9487 0.9587 480,984 +0.01(+1.32%)
Feb 18, 2008 0.9050 0.9550 0.9050 0.9463 0 +0.00(+0.00%)
Feb 15, 2008 0.9050 0.9550 0.9050 0.9463 252,000 +0.04(+4.56%)
Feb 14, 2008 0.9650 0.9675 0.9050 0.9050 707,792 -0.06(-5.85%)
Feb 13, 2008 1.000 1.008 0.9363 0.9613 707,824 -0.01(-1.16%)
Feb 12, 2008 0.9487 1.025 0.9487 0.9725 652,208 +0.02(+1.70%)
Feb 11, 2008 0.9400 1.010 0.9213 0.9563 843,704 +0.02(+2.00%)
Feb 08, 2008 0.9938 0.9938 0.9213 0.9375 751,200 -0.06(-5.66%)
Feb 07, 2008 1.014 1.024 0.9375 0.9938 1,262,040 -0.03(-2.57%)
Feb 06, 2008 1.029 1.071 1.006 1.020 676,000 -0.00(-0.49%)
Feb 05, 2008 1.085 1.085 1.019 1.025 892,800 -0.03(-3.07%)
Feb 04, 2008 1.075 1.075 1.026 1.058 704,000 -0.02(-1.74%)
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.