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 -0.02 (-0.02%)
Official Closing 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 (%)
Mar 31, 2005 5.500 5.620 5.481 5.551 633,600 +0.02(+0.45%)
Mar 30, 2005 5.513 5.610 5.475 5.526 790,400 +0.00(+0.02%)
Mar 29, 2005 5.675 5.700 5.521 5.525 1,467,200 -0.16(-2.77%)
Mar 28, 2005 5.546 5.714 5.500 5.683 1,603,200 +0.14(+2.46%)
Mar 24, 2005 5.550 5.569 5.509 5.546 1,337,600 +0.02(+0.38%)
Mar 23, 2005 5.629 5.629 5.510 5.525 719,200 -0.15(-2.71%)
Mar 22, 2005 5.575 5.750 5.575 5.679 961,600 +0.10(+1.79%)
Mar 21, 2005 5.586 5.665 5.527 5.579 611,200 -0.04(-0.67%)
Mar 18, 2005 5.719 5.725 5.594 5.616 1,294,400 +0.05(+0.94%)
Mar 17, 2005 5.700 5.700 5.450 5.564 3,144,000 -0.15(-2.58%)
Mar 16, 2005 5.732 5.740 5.688 5.711 1,006,400 -0.04(-0.67%)
Mar 15, 2005 5.763 5.812 5.681 5.750 947,200 +0.02(+0.33%)
Mar 14, 2005 5.671 5.735 5.657 5.731 1,173,600 +0.09(+1.55%)
Mar 11, 2005 5.600 5.688 5.582 5.644 2,573,600 +0.06(+1.14%)
Mar 10, 2005 5.744 5.758 5.515 5.580 2,043,200 -0.19(-3.29%)
Mar 09, 2005 5.819 5.859 5.769 5.770 1,338,400 -0.07(-1.18%)
Mar 08, 2005 5.866 5.869 5.812 5.839 1,216,800 -0.04(-0.64%)
Mar 07, 2005 5.821 5.907 5.801 5.876 1,362,400 +0.07(+1.21%)
Mar 04, 2005 5.742 5.806 5.713 5.806 904,000 +0.09(+1.53%)
Mar 03, 2005 5.700 5.731 5.696 5.719 1,389,600 +0.03(+0.44%)
Mar 02, 2005 5.713 5.737 5.692 5.694 1,143,200 -0.02(-0.26%)
Mar 01, 2005 5.666 5.714 5.614 5.709 1,268,000 +0.02(+0.35%)
Feb 28, 2005 5.711 5.819 5.650 5.689 1,106,400 +0.04(+0.69%)
Feb 25, 2005 5.575 5.679 5.575 5.650 2,277,600 +0.05(+0.89%)
Feb 24, 2005 5.594 5.624 5.513 5.600 1,961,600 +0.01(+0.11%)
Feb 23, 2005 5.638 5.639 5.564 5.594 3,188,800 -0.05(-0.95%)
Feb 22, 2005 5.900 5.904 5.639 5.647 4,252,000 -0.30(-5.08%)
Feb 18, 2005 6.025 6.025 5.889 5.950 2,911,200 -0.08(-1.24%)
Feb 17, 2005 6.062 6.128 5.987 6.025 1,511,200 -0.03(-0.43%)
Feb 16, 2005 6.010 6.065 6.010 6.051 1,996,000 +0.04(+0.69%)
Feb 15, 2005 5.987 6.037 5.975 6.010 1,583,200 +0.02(+0.38%)
Feb 14, 2005 6.044 6.062 5.986 5.987 988,000 -0.07(-1.16%)
Feb 11, 2005 5.800 6.069 5.800 6.058 3,501,600 +0.27(+4.69%)
Feb 10, 2005 5.900 5.978 5.707 5.786 1,682,400 -0.11(-1.93%)
Feb 09, 2005 6.111 6.116 5.886 5.900 1,312,800 -0.21(-3.46%)
Feb 08, 2005 6.106 6.151 6.088 6.111 696,800 +0.00(+0.08%)
Feb 07, 2005 6.112 6.181 6.070 6.106 642,400 -0.01(-0.10%)
Feb 04, 2005 6.053 6.188 6.051 6.112 1,566,400 +0.09(+1.45%)
Feb 03, 2005 6.065 6.072 5.996 6.025 1,393,600 -0.04(-0.66%)
Feb 02, 2005 6.103 6.112 5.992 6.065 1,628,000 -0.04(-0.59%)
Feb 01, 2005 6.135 6.135 6.100 6.101 2,141,600 -0.03(-0.49%)
Jan 31, 2005 6.094 6.150 6.088 6.131 2,353,600 +0.06(+1.01%)
Jan 28, 2005 6.080 6.156 6.029 6.070 1,691,200 +0.02(+0.25%)
Jan 27, 2005 5.900 6.124 5.900 6.055 1,904,000 +0.17(+2.95%)
Jan 26, 2005 5.975 5.975 5.812 5.881 2,562,400 -0.09(-1.57%)
Jan 25, 2005 6.037 6.120 5.963 5.975 999,200 -0.06(-0.93%)
Jan 24, 2005 6.140 6.155 6.009 6.031 631,200 -0.08(-1.27%)
Jan 21, 2005 6.119 6.140 6.082 6.109 1,456,000 +0.01(+0.14%)
Jan 20, 2005 6.250 6.250 6.094 6.100 1,036,800 -0.15(-2.42%)
Jan 19, 2005 6.355 6.357 6.242 6.251 974,400 -0.08(-1.34%)
Jan 18, 2005 6.263 6.400 6.250 6.336 1,458,400 +0.14(+2.20%)
Jan 14, 2005 6.244 6.250 6.162 6.200 960,000 -0.03(-0.50%)
Jan 13, 2005 6.166 6.281 6.166 6.231 1,135,200 +0.04(+0.65%)
Jan 12, 2005 6.115 6.206 6.084 6.191 1,055,200 +0.05(+0.83%)
Jan 11, 2005 6.225 6.225 6.129 6.140 929,600 -0.14(-2.29%)
Jan 10, 2005 6.125 6.369 6.116 6.284 1,116,800 +0.17(+2.80%)
Jan 07, 2005 6.183 6.188 6.080 6.112 692,800 -0.08(-1.29%)
Jan 06, 2005 6.175 6.281 6.141 6.192 1,723,200 +0.01(+0.16%)
Jan 05, 2005 6.388 6.389 6.056 6.183 3,949,600 -0.32(-4.98%)
Jan 04, 2005 6.550 6.569 6.450 6.506 1,205,600 -0.03(-0.50%)
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.