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 (%)
Sep 30, 2009 2.288 2.325 2.169 2.275 1,098,200 -0.02(-0.76%)
Sep 29, 2009 2.306 2.362 2.274 2.292 537,440 -0.02(-0.81%)
Sep 28, 2009 2.256 2.321 2.214 2.311 686,208 +0.06(+2.84%)
Sep 25, 2009 2.285 2.305 2.224 2.248 678,424 -0.04(-1.75%)
Sep 24, 2009 2.382 2.395 2.260 2.288 1,008,520 -0.09(-3.73%)
Sep 23, 2009 2.536 2.571 2.305 2.376 2,186,376 -0.16(-6.35%)
Sep 22, 2009 2.556 2.596 2.516 2.538 1,484,672 +0.00(+0.15%)
Sep 21, 2009 2.500 2.550 2.473 2.534 1,283,856 -0.01(-0.39%)
Sep 18, 2009 2.567 2.591 2.530 2.544 1,174,664 +0.00(+0.00%)
Sep 17, 2009 2.619 2.652 2.542 2.544 1,373,904 +0.06(+2.26%)
Sep 16, 2009 2.475 2.625 2.454 2.487 1,844,544 +0.01(+0.45%)
Sep 15, 2009 2.416 2.490 2.405 2.476 997,824 +0.05(+1.90%)
Sep 14, 2009 2.379 2.438 2.357 2.430 1,798,520 +0.02(+0.73%)
Sep 11, 2009 2.414 2.434 2.359 2.413 811,424 -0.00(-0.16%)
Sep 10, 2009 2.408 2.436 2.375 2.416 1,093,696 -0.00(-0.10%)
Sep 09, 2009 2.375 2.487 2.354 2.419 1,034,864 +0.04(+1.79%)
Sep 08, 2009 2.406 2.406 2.360 2.376 2,163,464 -0.01(-0.37%)
Sep 04, 2009 2.346 2.404 2.321 2.385 742,832 +0.02(+0.90%)
Sep 03, 2009 2.348 2.368 2.310 2.364 666,528 +0.02(+0.91%)
Sep 02, 2009 2.344 2.382 2.324 2.342 933,776 -0.00(-0.11%)
Sep 01, 2009 2.351 2.445 2.321 2.345 1,778,128 -0.03(-1.32%)
Aug 31, 2009 2.375 2.392 2.350 2.376 1,567,760 +0.00(+0.00%)
Aug 28, 2009 2.411 2.411 2.344 2.376 1,063,344 -0.01(-0.63%)
Aug 27, 2009 2.357 2.404 2.290 2.391 1,384,248 +0.02(+0.74%)
Aug 26, 2009 2.341 2.389 2.326 2.374 721,640 +0.02(+1.06%)
Aug 25, 2009 2.306 2.388 2.283 2.349 2,341,480 +0.06(+2.79%)
Aug 24, 2009 2.269 2.286 2.244 2.285 1,118,568 +0.03(+1.16%)
Aug 21, 2009 2.219 2.281 2.219 2.259 1,539,160 +0.07(+3.32%)
Aug 20, 2009 2.140 2.189 2.139 2.186 991,160 +0.03(+1.51%)
Aug 19, 2009 2.103 2.156 2.101 2.154 1,903,336 +0.01(+0.35%)
Aug 18, 2009 2.067 2.160 2.039 2.146 1,734,008 +0.14(+6.98%)
Aug 17, 2009 1.975 2.066 1.975 2.006 1,081,896 -0.05(-2.61%)
Aug 14, 2009 2.118 2.119 1.998 2.060 823,968 -0.07(-3.40%)
Aug 13, 2009 2.126 2.185 2.095 2.132 569,400 +0.02(+0.77%)
Aug 12, 2009 2.089 2.132 2.089 2.116 1,168,424 +0.03(+1.32%)
Aug 11, 2009 2.146 2.171 2.016 2.089 1,239,168 -0.07(-3.47%)
Aug 10, 2009 2.140 2.208 2.118 2.164 1,425,280 +0.02(+1.11%)
Aug 07, 2009 2.152 2.200 2.086 2.140 1,787,480 +0.02(+1.00%)
Aug 06, 2009 2.139 2.219 2.086 2.119 1,448,960 -0.02(-0.82%)
Aug 05, 2009 2.072 2.154 2.034 2.136 1,066,056 +0.07(+3.39%)
Aug 04, 2009 2.050 2.109 2.010 2.066 1,891,040 +0.00(+0.18%)
Aug 03, 2009 2.069 2.140 2.030 2.062 2,226,440 +0.02(+0.92%)
Jul 31, 2009 1.992 2.062 1.985 2.044 1,351,240 +0.05(+2.38%)
Jul 30, 2009 1.955 2.006 1.883 1.996 2,592,824 +0.09(+4.72%)
Jul 29, 2009 2.018 2.131 1.857 1.906 3,460,352 -0.11(-5.46%)
Jul 28, 2009 1.999 2.051 1.906 2.016 2,701,024 +0.00(+0.12%)
Jul 27, 2009 1.873 2.055 1.850 2.014 1,498,752 +0.13(+6.69%)
Jul 24, 2009 1.870 1.904 1.808 1.887 1,168,936 +0.02(+0.87%)
Jul 23, 2009 1.755 1.905 1.752 1.871 835,344 +0.11(+6.25%)
Jul 22, 2009 1.840 1.875 1.746 1.761 1,328,320 -0.10(-5.18%)
Jul 21, 2009 1.859 1.877 1.769 1.857 711,880 +0.03(+1.50%)
Jul 20, 2009 1.806 1.843 1.780 1.830 702,136 +0.04(+2.23%)
Jul 17, 2009 1.728 1.799 1.686 1.790 1,369,424 +0.06(+3.77%)
Jul 16, 2009 1.677 1.736 1.645 1.725 993,696 +0.04(+2.45%)
Jul 15, 2009 1.502 1.694 1.502 1.684 2,449,496 +0.20(+13.48%)
Jul 14, 2009 1.494 1.516 1.465 1.484 554,240 -0.00(-0.25%)
Jul 13, 2009 1.474 1.491 1.456 1.488 997,392 -0.00(-0.08%)
Jul 10, 2009 1.515 1.551 1.462 1.489 756,040 -0.04(-2.78%)
Jul 09, 2009 1.562 1.577 1.516 1.531 897,880 -0.02(-1.13%)
Jul 08, 2009 1.627 1.630 1.530 1.549 1,745,928 -0.06(-4.03%)
Jul 07, 2009 1.705 1.726 1.607 1.614 3,033,528 +0.05(+3.36%)
Jul 06, 2009 1.539 1.574 1.502 1.561 696,160 +0.02(+1.13%)
Jul 02, 2009 1.607 1.620 1.490 1.544 1,139,448 -0.09(-5.44%)
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.