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 )

5.400 -0.050 (-0.92%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 3, 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 (%)
Sep 30, 2011 7.463 7.798 7.383 7.423 296,077 -0.22(-2.88%)
Sep 29, 2011 7.473 7.648 7.353 7.643 175,273 +0.39(+5.31%)
Sep 28, 2011 7.733 7.798 7.212 7.257 231,314 -0.48(-6.15%)
Sep 27, 2011 7.808 8.014 7.643 7.733 202,240 +0.14(+1.78%)
Sep 26, 2011 7.308 7.628 7.242 7.598 227,256 +0.38(+5.27%)
Sep 23, 2011 7.087 7.423 7.087 7.217 189,613 +0.14(+1.91%)
Sep 22, 2011 7.007 7.237 6.922 7.082 289,482 -0.21(-2.82%)
Sep 21, 2011 7.633 7.758 7.272 7.287 175,439 -0.36(-4.65%)
Sep 20, 2011 7.748 7.923 7.643 7.643 174,658 -0.03(-0.39%)
Sep 19, 2011 7.763 7.808 7.557 7.673 156,686 -0.28(-3.52%)
Sep 16, 2011 8.063 8.148 7.928 7.953 261,477 -0.05(-0.63%)
Sep 15, 2011 7.938 8.008 7.763 8.003 154,025 +0.16(+2.04%)
Sep 14, 2011 7.558 7.978 7.353 7.843 352,867 +0.38(+5.06%)
Sep 13, 2011 7.390 7.545 7.330 7.465 126,394 +0.12(+1.63%)
Sep 12, 2011 7.121 7.395 7.121 7.345 106,042 +0.07(+1.03%)
Sep 09, 2011 7.390 7.450 7.151 7.271 214,998 -0.27(-3.57%)
Sep 08, 2011 7.730 7.790 7.510 7.540 117,961 -0.24(-3.08%)
Sep 07, 2011 7.565 7.814 7.515 7.780 183,487 +0.36(+4.84%)
Sep 06, 2011 7.365 7.445 7.216 7.420 286,824 -0.23(-3.00%)
Sep 02, 2011 7.829 7.959 7.610 7.650 259,436 -0.42(-5.25%)
Sep 01, 2011 8.373 8.528 7.984 8.074 212,471 -0.28(-3.35%)
Aug 31, 2011 8.488 8.588 8.269 8.353 210,040 -0.05(-0.59%)
Aug 30, 2011 8.333 8.468 8.139 8.403 317,453 +0.01(+0.12%)
Aug 29, 2011 8.149 8.413 8.064 8.393 169,578 +0.36(+4.54%)
Aug 26, 2011 7.720 8.084 7.645 8.029 107,631 +0.25(+3.27%)
Aug 25, 2011 8.104 8.254 7.755 7.775 160,185 -0.23(-2.93%)
Aug 24, 2011 7.824 8.049 7.730 8.009 226,793 +0.19(+2.49%)
Aug 23, 2011 7.400 7.814 7.311 7.814 257,530 +0.47(+6.39%)
Aug 22, 2011 7.555 7.580 7.276 7.345 266,554 +0.03(+0.48%)
Aug 19, 2011 7.281 7.650 7.141 7.310 260,723 -0.13(-1.74%)
Aug 18, 2011 7.795 7.889 7.355 7.440 239,262 -0.65(-8.02%)
Aug 17, 2011 8.139 8.269 7.964 8.089 244,871 -0.02(-0.25%)
Aug 16, 2011 8.149 8.199 7.944 8.109 174,648 -0.16(-1.99%)
Aug 15, 2011 8.164 8.353 8.049 8.274 160,526 +0.19(+2.41%)
Aug 12, 2011 8.099 8.114 7.859 8.079 165,049 +0.07(+0.87%)
Aug 11, 2011 7.685 8.179 7.615 8.009 317,155 +0.35(+4.56%)
Aug 10, 2011 8.149 8.199 7.595 7.660 248,809 -0.77(-9.17%)
Aug 09, 2011 8.348 8.483 7.485 8.433 404,566 +0.53(+6.69%)
Aug 08, 2011 8.348 8.668 7.904 7.904 363,885 -0.79(-9.07%)
Aug 05, 2011 9.052 9.082 8.543 8.693 301,009 -0.23(-2.63%)
Aug 04, 2011 9.137 9.292 8.872 8.927 288,446 -0.49(-5.19%)
Aug 03, 2011 9.227 9.486 9.072 9.416 123,184 +0.16(+1.73%)
Aug 02, 2011 9.391 9.566 9.242 9.257 185,363 -0.22(-2.32%)
Aug 01, 2011 9.636 9.636 9.341 9.476 149,528 -0.03(-0.37%)
Jul 29, 2011 9.272 9.596 9.247 9.511 111,609 +0.08(+0.85%)
Jul 28, 2011 9.571 9.686 9.421 9.431 87,132 -0.11(-1.20%)
Jul 27, 2011 9.890 10.01 9.529 9.546 214,902 -0.39(-3.92%)
Jul 26, 2011 10.04 10.08 9.865 9.935 179,311 -0.11(-1.14%)
Jul 25, 2011 9.915 10.27 9.915 10.05 119,360 +0.00(+0.00%)
Jul 22, 2011 10.13 10.16 10.04 10.05 70,161 -0.10(-1.03%)
Jul 21, 2011 9.925 10.16 9.905 10.15 108,330 +0.30(+3.04%)
Jul 20, 2011 10.01 10.03 9.791 9.855 57,091 -0.13(-1.30%)
Jul 19, 2011 9.815 9.985 9.741 9.985 94,713 +0.29(+3.04%)
Jul 18, 2011 9.746 9.751 9.546 9.691 125,739 -0.11(-1.17%)
Jul 15, 2011 9.696 9.935 9.611 9.806 147,284 +0.18(+1.92%)
Jul 14, 2011 9.736 9.810 9.541 9.621 177,528 -0.09(-0.98%)
Jul 13, 2011 9.706 9.870 9.491 9.716 130,386 +0.10(+1.04%)
Jul 12, 2011 9.486 9.736 9.481 9.616 123,851 +0.07(+0.73%)
Jul 11, 2011 9.501 9.586 9.386 9.546 142,703 -0.12(-1.29%)
Jul 08, 2011 9.511 9.676 9.506 9.671 117,551 +0.01(+0.16%)
Jul 07, 2011 9.596 9.756 9.536 9.656 101,186 +0.18(+1.90%)
Jul 06, 2011 9.346 9.566 9.311 9.476 141,352 +0.09(+1.01%)
Jul 05, 2011 9.321 9.406 9.242 9.381 131,697 +0.04(+0.43%)
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.