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, 2014 8.960 9.002 8.527 8.643 1,704,624 -0.28(-3.14%)
Sep 29, 2014 8.805 8.947 8.805 8.922 1,227,916 -0.00(-0.03%)
Sep 26, 2014 8.855 8.955 8.787 8.925 677,964 +0.10(+1.08%)
Sep 25, 2014 8.943 8.975 8.783 8.830 837,352 -0.13(-1.48%)
Sep 24, 2014 8.890 9.018 8.787 8.963 951,276 +0.09(+0.96%)
Sep 23, 2014 8.738 9.020 8.727 8.877 923,096 +0.08(+0.94%)
Sep 22, 2014 8.900 8.912 8.700 8.795 709,440 -0.15(-1.73%)
Sep 19, 2014 9.262 9.387 8.880 8.950 1,608,392 -0.29(-3.19%)
Sep 18, 2014 9.312 9.373 9.152 9.245 661,604 -0.04(-0.46%)
Sep 17, 2014 9.250 9.498 9.180 9.287 1,356,508 +0.00(+0.05%)
Sep 16, 2014 9.195 9.325 9.000 9.283 1,257,260 +0.08(+0.84%)
Sep 15, 2014 9.488 9.520 9.050 9.205 1,421,520 -0.29(-3.05%)
Sep 12, 2014 9.637 9.637 9.473 9.495 1,203,300 -0.15(-1.53%)
Sep 11, 2014 9.580 9.685 9.508 9.643 929,016 +0.02(+0.18%)
Sep 10, 2014 9.697 9.717 9.482 9.625 1,065,996 -0.07(-0.70%)
Sep 09, 2014 9.572 9.717 9.477 9.693 1,796,608 +0.12(+1.31%)
Sep 08, 2014 9.547 9.582 9.455 9.568 854,424 +0.00(+0.03%)
Sep 05, 2014 9.602 9.723 9.518 9.565 941,740 -0.05(-0.55%)
Sep 04, 2014 9.318 9.873 9.303 9.617 1,714,012 +0.40(+4.34%)
Sep 03, 2014 9.275 9.330 9.165 9.217 1,183,028 -0.01(-0.08%)
Sep 02, 2014 9.410 9.410 9.127 9.225 1,602,624 -0.18(-1.86%)
Aug 29, 2014 9.338 9.400 9.400 9.400 828,800 +0.06(+0.62%)
Aug 28, 2014 9.307 9.390 9.245 9.342 553,884 -0.03(-0.29%)
Aug 27, 2014 9.258 9.375 9.238 9.370 649,260 +0.16(+1.74%)
Aug 26, 2014 9.155 9.242 9.078 9.210 1,037,872 +0.06(+0.60%)
Aug 25, 2014 9.220 9.265 9.075 9.155 786,292 -0.01(-0.05%)
Aug 22, 2014 9.307 9.307 9.088 9.160 1,081,304 -0.18(-1.87%)
Aug 21, 2014 9.312 9.402 9.123 9.335 782,616 +0.01(+0.13%)
Aug 20, 2014 9.260 9.381 9.188 9.322 1,207,996 +0.04(+0.40%)
Aug 19, 2014 9.070 9.360 9.027 9.285 1,415,812 +0.29(+3.17%)
Aug 18, 2014 9.090 9.143 8.982 9.000 1,405,844 -0.03(-0.30%)
Aug 15, 2014 9.205 9.242 8.953 9.027 1,130,868 -0.09(-0.93%)
Aug 14, 2014 9.070 9.172 9.000 9.113 900,388 +0.07(+0.80%)
Aug 13, 2014 8.947 9.055 8.848 9.040 1,404,256 +0.13(+1.46%)
Aug 12, 2014 9.000 9.123 8.828 8.910 1,539,776 -0.17(-1.85%)
Aug 11, 2014 9.045 9.148 9.010 9.078 1,662,752 +0.11(+1.20%)
Aug 08, 2014 8.857 9.095 8.812 8.970 2,215,772 +0.11(+1.21%)
Aug 07, 2014 8.982 9.120 8.820 8.863 1,774,416 -0.10(-1.12%)
Aug 06, 2014 8.453 9.162 8.445 8.963 4,418,328 +0.47(+5.57%)
Aug 05, 2014 8.230 8.498 8.127 8.490 4,881,160 +0.24(+2.91%)
Aug 04, 2014 7.543 8.470 7.543 8.250 12,529,104 +1.08(+15.10%)
Aug 01, 2014 7.055 7.315 7.055 7.168 2,223,348 +0.13(+1.85%)
Jul 31, 2014 7.025 7.110 6.920 7.037 1,586,596 -0.11(-1.57%)
Jul 30, 2014 7.072 7.152 7.024 7.150 1,436,460 +0.13(+1.85%)
Jul 29, 2014 6.957 7.082 6.933 7.020 1,050,884 +0.09(+1.37%)
Jul 28, 2014 7.107 7.157 6.905 6.925 1,017,396 -0.20(-2.81%)
Jul 25, 2014 7.120 7.140 7.054 7.125 1,014,528 -0.01(-0.18%)
Jul 24, 2014 7.175 7.228 7.082 7.138 1,256,576 -0.04(-0.63%)
Jul 23, 2014 7.103 7.240 7.010 7.183 1,103,740 +0.06(+0.81%)
Jul 22, 2014 7.470 7.580 7.117 7.125 2,907,080 +0.36(+5.28%)
Jul 21, 2014 6.622 6.798 6.620 6.768 1,386,612 +0.09(+1.39%)
Jul 18, 2014 6.610 6.692 6.577 6.675 2,044,676 +0.06(+0.98%)
Jul 17, 2014 6.755 6.770 6.580 6.610 1,249,512 -0.23(-3.33%)
Jul 16, 2014 6.848 6.910 6.760 6.838 880,052 +0.05(+0.70%)
Jul 15, 2014 7.000 7.050 6.768 6.790 925,380 -0.21(-3.00%)
Jul 14, 2014 6.867 7.022 6.836 7.000 1,413,336 +0.20(+2.90%)
Jul 11, 2014 6.775 7.000 6.710 6.803 1,991,104 +0.04(+0.52%)
Jul 10, 2014 6.735 6.808 6.285 6.768 8,644,864 -0.18(-2.59%)
Jul 09, 2014 7.115 7.213 6.938 6.947 1,037,672 -0.15(-2.15%)
Jul 08, 2014 7.340 7.350 7.010 7.100 1,892,472 -0.29(-3.86%)
Jul 07, 2014 7.482 7.507 7.170 7.385 2,251,376 -0.13(-1.80%)
Jul 03, 2014 7.425 7.520 7.520 7.520 894,400 +0.13(+1.72%)
Jul 02, 2014 7.242 7.412 7.170 7.393 1,999,824 +0.15(+2.04%)
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.