Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Trex Company (NY: TREX )

87.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Feb 26, 2010 2.243 2.514 2.235 2.499 2,237,784 +0.27(+12.11%)
Feb 25, 2010 2.185 2.243 2.179 2.229 565,744 +0.01(+0.39%)
Feb 24, 2010 2.195 2.243 2.195 2.220 1,384,664 +0.03(+1.14%)
Feb 23, 2010 2.204 2.224 2.165 2.195 654,968 -0.02(-0.85%)
Feb 22, 2010 2.241 2.244 2.196 2.214 347,088 -0.02(-1.12%)
Feb 19, 2010 2.212 2.250 2.199 2.239 361,256 +0.03(+1.19%)
Feb 18, 2010 2.178 2.231 2.164 2.212 483,616 +0.04(+1.67%)
Feb 17, 2010 2.236 2.249 2.126 2.176 2,784,888 -0.04(-1.86%)
Feb 16, 2010 2.158 2.226 2.131 2.217 733,528 +0.06(+3.02%)
Feb 12, 2010 2.086 2.152 2.152 2.152 2,139,200 +0.05(+2.56%)
Feb 11, 2010 2.051 2.101 2.045 2.099 872,336 +0.04(+2.07%)
Feb 10, 2010 2.091 2.109 2.051 2.056 844,368 -0.04(-1.67%)
Feb 09, 2010 2.053 2.129 2.035 2.091 441,920 +0.08(+4.04%)
Feb 08, 2010 2.035 2.062 2.000 2.010 566,016 -0.02(-0.86%)
Feb 05, 2010 2.001 2.035 1.985 2.027 536,768 +0.03(+1.37%)
Feb 04, 2010 1.985 2.031 1.980 2.000 778,528 +0.00(+0.06%)
Feb 03, 2010 2.006 2.027 1.999 1.999 538,256 -0.02(-0.93%)
Feb 02, 2010 2.005 2.033 1.995 2.018 1,483,112 +0.01(+0.44%)
Feb 01, 2010 1.960 2.025 1.925 2.009 2,981,504 +0.08(+4.22%)
Jan 29, 2010 1.988 2.038 1.924 1.927 886,184 -0.06(-2.84%)
Jan 28, 2010 2.062 2.076 1.975 1.984 968,400 -0.04(-2.16%)
Jan 27, 2010 2.006 2.031 2.006 2.027 447,176 +0.02(+1.00%)
Jan 26, 2010 2.053 2.079 2.006 2.007 979,776 -0.06(-2.84%)
Jan 25, 2010 2.121 2.125 2.041 2.066 614,680 -0.03(-1.61%)
Jan 22, 2010 2.165 2.165 2.083 2.100 583,704 -0.06(-3.00%)
Jan 21, 2010 2.270 2.279 2.135 2.165 733,824 -0.10(-4.26%)
Jan 20, 2010 2.357 2.369 2.226 2.261 627,496 -0.12(-4.99%)
Jan 19, 2010 2.389 2.425 2.351 2.380 1,754,800 -0.02(-0.68%)
Jan 15, 2010 2.485 2.396 2.396 2.396 1,100,800 -0.09(-3.57%)
Jan 14, 2010 2.473 2.493 2.465 2.485 395,984 -0.01(-0.25%)
Jan 13, 2010 2.459 2.500 2.406 2.491 475,656 +0.04(+1.48%)
Jan 12, 2010 2.438 2.459 2.438 2.455 529,496 +0.01(+0.51%)
Jan 11, 2010 2.471 2.495 2.419 2.442 541,864 -0.02(-0.66%)
Jan 08, 2010 2.442 2.469 2.399 2.459 385,848 +0.02(+0.61%)
Jan 07, 2010 2.456 2.498 2.431 2.444 294,032 -0.01(-0.36%)
Jan 06, 2010 2.501 2.535 2.434 2.453 686,752 -0.06(-2.44%)
Jan 05, 2010 2.533 2.550 2.487 2.514 1,237,064 -0.02(-0.64%)
Jan 04, 2010 2.474 2.544 2.473 2.530 853,928 +0.08(+3.27%)
Dec 31, 2009 2.428 2.450 2.450 2.450 1,248,000 +0.04(+1.77%)
Dec 30, 2009 2.425 2.438 2.373 2.408 414,544 -0.04(-1.48%)
Dec 29, 2009 2.396 2.444 2.385 2.444 574,272 +0.05(+2.04%)
Dec 28, 2009 2.451 2.451 2.359 2.395 373,560 -0.05(-2.04%)
Dec 24, 2009 2.469 2.469 2.434 2.445 132,328 -0.02(-0.66%)
Dec 23, 2009 2.413 2.482 2.413 2.461 1,285,152 +0.06(+2.45%)
Dec 22, 2009 2.281 2.422 2.281 2.402 1,972,496 +0.12(+5.32%)
Dec 21, 2009 2.166 2.281 2.159 2.281 732,104 +0.13(+6.23%)
Dec 18, 2009 2.140 2.194 2.096 2.147 1,751,600 +0.06(+2.75%)
Dec 17, 2009 2.034 2.110 2.034 2.090 2,764,808 +0.04(+1.83%)
Dec 16, 2009 2.038 2.067 2.027 2.053 725,112 +0.05(+2.24%)
Dec 15, 2009 2.079 2.086 2.004 2.007 1,631,208 -0.07(-3.49%)
Dec 14, 2009 2.070 2.092 2.064 2.080 846,344 +0.02(+0.85%)
Dec 11, 2009 2.112 2.112 2.039 2.062 1,758,608 -0.00(-0.12%)
Dec 10, 2009 2.125 2.125 2.058 2.065 1,195,584 -0.06(-2.59%)
Dec 09, 2009 2.154 2.154 2.099 2.120 1,060,552 -0.04(-1.68%)
Dec 08, 2009 2.196 2.206 2.145 2.156 454,072 -0.06(-2.76%)
Dec 07, 2009 2.310 2.310 2.183 2.217 1,038,128 -0.06(-2.63%)
Dec 04, 2009 2.259 2.466 2.230 2.277 605,288 +0.05(+2.19%)
Dec 03, 2009 2.371 2.438 2.225 2.229 786,440 -0.09(-3.83%)
Dec 02, 2009 2.246 2.475 2.246 2.317 1,241,624 +0.04(+1.92%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.