Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.100 -0.050 (-0.97%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 11, 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 (%)
Dec 31, 2003 7.851 7.876 7.645 7.645 151,754 -0.30(-3.72%)
Dec 30, 2003 7.910 7.974 7.851 7.940 136,518 -0.02(-0.25%)
Dec 29, 2003 7.851 7.960 7.851 7.960 162,725 +0.06(+0.75%)
Dec 26, 2003 7.753 7.900 7.753 7.900 38,802 +0.18(+2.36%)
Dec 24, 2003 7.925 7.925 7.718 7.718 44,084 -0.21(-2.61%)
Dec 23, 2003 7.782 7.925 7.694 7.925 181,211 +0.12(+1.58%)
Dec 22, 2003 7.649 7.802 7.635 7.802 101,982 +0.16(+2.06%)
Dec 19, 2003 7.625 7.699 7.610 7.645 124,532 -0.02(-0.26%)
Dec 18, 2003 7.556 7.704 7.477 7.664 101,982 +0.08(+1.10%)
Dec 17, 2003 7.561 7.581 7.423 7.581 84,511 -0.00(-0.06%)
Dec 16, 2003 7.512 7.620 7.502 7.585 129,001 +0.08(+1.05%)
Dec 15, 2003 7.836 7.836 7.507 7.507 131,439 -0.26(-3.30%)
Dec 12, 2003 7.679 7.763 7.581 7.763 116,609 +0.02(+0.32%)
Dec 11, 2003 7.477 7.738 7.457 7.738 107,467 +0.19(+2.48%)
Dec 10, 2003 7.457 7.581 7.413 7.551 81,667 +0.00(+0.07%)
Dec 09, 2003 7.743 7.743 7.546 7.546 88,777 -0.19(-2.48%)
Dec 08, 2003 7.556 7.738 7.556 7.738 63,586 +0.18(+2.41%)
Dec 05, 2003 7.713 7.743 7.546 7.556 63,586 -0.23(-2.97%)
Dec 04, 2003 7.659 7.841 7.556 7.787 153,786 +0.08(+1.09%)
Dec 03, 2003 7.846 7.851 7.694 7.704 104,217 -0.11(-1.39%)
Dec 02, 2003 7.866 7.925 7.792 7.812 96,903 -0.04(-0.50%)
Dec 01, 2003 7.630 7.876 7.625 7.851 107,264 +0.27(+3.57%)
Nov 28, 2003 7.679 7.728 7.581 7.581 28,238 -0.09(-1.16%)
Nov 26, 2003 7.753 7.772 7.630 7.669 40,833 -0.05(-0.70%)
Nov 25, 2003 7.654 7.723 7.571 7.723 129,611 +0.14(+1.82%)
Nov 24, 2003 7.374 7.610 7.349 7.585 146,066 +0.24(+3.22%)
Nov 21, 2003 7.359 7.374 7.320 7.349 68,462 -0.00(-0.07%)
Nov 20, 2003 7.310 7.329 7.206 7.354 146,269 -0.01(-0.13%)
Nov 19, 2003 7.177 7.339 7.177 7.364 72,525 +0.17(+2.33%)
Nov 18, 2003 7.334 7.413 7.142 7.197 147,082 -0.07(-0.95%)
Nov 17, 2003 7.384 7.408 7.265 7.265 196,042 -0.15(-1.99%)
Nov 14, 2003 7.581 7.630 7.408 7.413 80,245 -0.14(-1.89%)
Nov 13, 2003 7.581 7.679 7.512 7.556 69,071 -0.02(-0.32%)
Nov 12, 2003 7.472 7.581 7.433 7.581 133,877 +0.14(+1.92%)
Nov 11, 2003 7.556 7.556 7.384 7.438 75,166 -0.19(-2.52%)
Nov 10, 2003 7.827 7.876 7.630 7.630 100,154 -0.20(-2.52%)
Nov 07, 2003 7.851 7.866 7.777 7.827 71,915 -0.05(-0.62%)
Nov 06, 2003 7.836 7.876 7.718 7.876 71,509 +0.04(+0.50%)
Nov 05, 2003 7.866 7.836 7.728 7.836 96,700 +0.00(+0.00%)
Nov 04, 2003 7.866 7.876 7.728 7.836 111,750 -0.04(-0.50%)
Nov 03, 2003 7.718 7.876 7.718 7.876 170,647 +0.21(+2.70%)
Oct 31, 2003 7.625 7.738 7.581 7.669 136,315 +0.04(+0.58%)
Oct 30, 2003 7.772 7.777 7.595 7.625 103,810 -0.02(-0.26%)
Oct 29, 2003 7.694 7.758 7.630 7.645 129,408 -0.13(-1.71%)
Oct 28, 2003 7.571 7.571 7.571 7.777 147,285 +0.23(+3.00%)
Oct 27, 2003 7.428 7.581 7.428 7.551 77,807 +0.15(+1.99%)
Oct 24, 2003 7.482 7.487 7.315 7.403 125,548 -0.13(-1.70%)
Oct 23, 2003 7.556 7.645 7.492 7.531 97,106 -0.05(-0.65%)
Oct 22, 2003 7.861 7.866 7.581 7.581 107,873 -0.32(-4.05%)
Oct 21, 2003 7.969 7.989 7.841 7.900 70,290 -0.07(-0.86%)
Oct 20, 2003 7.964 8.019 7.827 7.969 71,509 +0.00(+0.06%)
Oct 17, 2003 8.053 8.117 7.955 7.964 107,061 -0.12(-1.52%)
Oct 16, 2003 8.068 8.161 8.009 8.088 84,917 -0.04(-0.54%)
Oct 15, 2003 8.073 8.122 8.004 8.132 56,679 +0.03(+0.43%)
Oct 14, 2003 7.964 8.097 7.807 8.097 186,493 +0.12(+1.54%)
Oct 13, 2003 7.846 8.024 7.841 7.974 68,462 +0.13(+1.63%)
Oct 10, 2003 7.876 7.876 7.728 7.846 77,807 -0.12(-1.48%)
Oct 09, 2003 7.876 7.974 7.738 7.964 116,609 +0.21(+2.73%)
Oct 08, 2003 7.881 7.881 7.753 7.753 69,478 -0.14(-1.81%)
Oct 07, 2003 7.763 7.886 7.684 7.896 86,949 +0.13(+1.71%)
Oct 06, 2003 7.718 7.797 7.699 7.763 71,306 +0.03(+0.45%)
Oct 03, 2003 7.620 7.748 7.620 7.728 74,556 +0.07(+0.96%)
Oct 02, 2003 7.605 7.679 7.585 7.654 57,288 -0.02(-0.32%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.