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 (%)
Jun 30, 2008 1.469 1.525 1.426 1.466 1,996,696 +0.11(+8.51%)
Jun 27, 2008 1.454 1.458 1.320 1.351 3,009,264 -0.12(-7.92%)
Jun 26, 2008 1.376 1.573 1.310 1.468 5,745,648 +0.11(+7.90%)
Jun 25, 2008 1.302 1.462 1.302 1.360 1,111,832 +0.05(+3.62%)
Jun 24, 2008 1.391 1.409 1.306 1.312 1,272,672 -0.09(-6.17%)
Jun 23, 2008 1.434 1.444 1.389 1.399 1,013,560 -0.04(-2.61%)
Jun 20, 2008 1.450 1.450 1.385 1.436 1,597,616 -0.00(-0.17%)
Jun 19, 2008 1.419 1.474 1.413 1.439 808,656 +0.03(+2.40%)
Jun 18, 2008 1.478 1.485 1.381 1.405 1,095,024 -0.08(-5.55%)
Jun 17, 2008 1.570 1.580 1.479 1.488 682,600 -0.08(-4.88%)
Jun 16, 2008 1.570 1.586 1.508 1.564 491,680 -0.03(-1.57%)
Jun 13, 2008 1.569 1.644 1.468 1.589 1,119,808 +0.04(+2.50%)
Jun 12, 2008 1.716 1.716 1.542 1.550 653,576 -0.04(-2.36%)
Jun 11, 2008 1.625 1.663 1.571 1.587 954,688 -0.04(-2.68%)
Jun 10, 2008 1.548 1.656 1.529 1.631 1,012,328 +0.06(+3.98%)
Jun 09, 2008 1.659 1.663 1.541 1.569 1,329,008 -0.10(-5.92%)
Jun 06, 2008 1.688 1.721 1.666 1.667 1,558,208 -0.02(-1.04%)
Jun 05, 2008 1.566 1.718 1.562 1.685 4,043,856 +0.18(+11.87%)
Jun 04, 2008 1.450 1.541 1.439 1.506 823,984 +0.05(+3.34%)
Jun 03, 2008 1.433 1.477 1.417 1.458 1,631,984 +0.02(+1.22%)
Jun 02, 2008 1.471 1.500 1.403 1.440 2,123,568 +0.04(+2.86%)
May 30, 2008 1.550 1.569 1.389 1.400 2,679,096 -0.17(-10.76%)
May 29, 2008 1.600 1.619 1.536 1.569 1,979,864 -0.04(-2.26%)
May 28, 2008 1.675 1.688 1.581 1.605 1,860,800 -0.07(-4.18%)
May 27, 2008 1.686 1.748 1.657 1.675 2,316,288 -0.02(-1.03%)
May 26, 2008 1.635 1.771 1.631 1.692 0 +0.00(+0.00%)
May 23, 2008 1.635 1.771 1.631 1.692 2,926,672 +0.05(+2.89%)
May 22, 2008 1.476 1.650 1.475 1.645 4,852,696 +0.17(+11.81%)
May 21, 2008 1.469 1.494 1.410 1.471 5,008,320 +0.00(+0.17%)
May 20, 2008 1.355 1.474 1.335 1.469 3,204,512 +0.11(+7.80%)
May 19, 2008 1.335 1.381 1.319 1.363 1,424,952 +0.04(+3.02%)
May 16, 2008 1.284 1.331 1.281 1.323 1,282,528 +0.04(+3.02%)
May 15, 2008 1.317 1.317 1.274 1.284 1,178,144 -0.04(-2.84%)
May 14, 2008 1.312 1.325 1.301 1.321 1,692,824 +0.00(+0.09%)
May 13, 2008 1.302 1.331 1.300 1.320 2,569,760 +0.02(+1.64%)
May 12, 2008 1.274 1.311 1.274 1.299 1,424,192 +0.03(+2.06%)
May 09, 2008 1.264 1.285 1.255 1.272 879,408 -0.02(-1.17%)
May 08, 2008 1.155 1.288 1.150 1.288 1,753,936 +0.15(+12.69%)
May 07, 2008 1.167 1.219 1.137 1.143 1,804,296 -0.03(-2.25%)
May 06, 2008 1.071 1.188 1.071 1.169 1,270,880 +0.03(+2.97%)
May 05, 2008 1.099 1.140 1.099 1.135 1,445,712 +0.03(+2.37%)
May 02, 2008 1.133 1.136 1.100 1.109 914,448 -0.02(-1.55%)
May 01, 2008 1.125 1.147 1.110 1.126 1,208,672 -0.01(-0.99%)
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%)
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.