Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Trex Company (NY: TREX )

87.65 -1.00 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 4.862 4.862 4.753 4.844 884,800 -0.04(-0.74%)
Jan 29, 2004 4.981 4.982 4.860 4.880 985,600 -0.11(-2.28%)
Jan 28, 2004 5.006 5.020 4.973 4.994 1,838,400 -0.04(-0.87%)
Jan 27, 2004 4.994 5.062 4.990 5.037 1,680,000 +0.04(+0.75%)
Jan 26, 2004 4.850 5.000 4.844 5.000 1,059,200 +0.14(+2.96%)
Jan 23, 2004 4.875 4.883 4.825 4.856 586,400 -0.02(-0.38%)
Jan 22, 2004 4.912 4.920 4.826 4.875 1,261,600 -0.04(-0.76%)
Jan 21, 2004 4.812 4.912 4.808 4.912 2,925,600 +0.10(+2.08%)
Jan 20, 2004 4.688 4.812 4.668 4.812 1,652,800 +0.13(+2.86%)
Jan 16, 2004 4.669 4.679 4.612 4.679 883,200 +0.04(+0.81%)
Jan 15, 2004 4.644 4.651 4.612 4.641 641,600 +0.01(+0.24%)
Jan 14, 2004 4.594 4.631 4.591 4.630 792,000 +0.04(+0.95%)
Jan 13, 2004 4.625 4.625 4.531 4.586 911,200 +0.04(+0.80%)
Jan 12, 2004 4.513 4.550 4.490 4.550 791,200 +0.01(+0.28%)
Jan 09, 2004 4.588 4.588 4.527 4.537 500,800 -0.06(-1.22%)
Jan 08, 2004 4.564 4.594 4.554 4.594 495,200 +0.02(+0.44%)
Jan 07, 2004 4.600 4.611 4.540 4.574 1,008,800 -0.04(-0.81%)
Jan 06, 2004 4.621 4.635 4.598 4.611 962,400 -0.02(-0.49%)
Jan 05, 2004 4.650 4.659 4.596 4.634 1,436,800 -0.04(-0.75%)
Jan 02, 2004 4.729 4.747 4.617 4.669 900,000 -0.08(-1.66%)
Dec 31, 2003 4.781 4.787 4.725 4.747 1,372,800 -0.00(-0.05%)
Dec 30, 2003 4.781 4.781 4.737 4.750 1,278,400 -0.03(-0.60%)
Dec 29, 2003 4.774 4.830 4.769 4.779 1,130,400 +0.03(+0.61%)
Dec 26, 2003 4.737 4.763 4.732 4.750 308,800 -0.01(-0.21%)
Dec 24, 2003 4.787 4.787 4.751 4.760 423,200 -0.03(-0.57%)
Dec 23, 2003 4.746 4.790 4.731 4.787 723,200 +0.01(+0.13%)
Dec 22, 2003 4.779 4.805 4.769 4.781 597,600 -0.01(-0.18%)
Dec 19, 2003 4.787 4.794 4.753 4.790 880,000 -0.03(-0.55%)
Dec 18, 2003 4.819 4.819 4.782 4.816 1,461,600 -0.01(-0.18%)
Dec 17, 2003 4.831 4.831 4.796 4.825 486,400 -0.01(-0.31%)
Dec 16, 2003 4.960 4.960 4.758 4.840 1,048,800 -0.10(-2.05%)
Dec 15, 2003 5.009 5.013 4.894 4.941 1,364,800 -0.01(-0.23%)
Dec 12, 2003 4.875 4.994 4.869 4.952 1,092,800 +0.07(+1.49%)
Dec 11, 2003 4.713 4.890 4.706 4.880 1,014,400 +0.14(+3.04%)
Dec 10, 2003 4.781 4.781 4.729 4.736 1,398,400 -0.08(-1.58%)
Dec 09, 2003 4.827 4.839 4.793 4.812 833,600 -0.02(-0.39%)
Dec 08, 2003 4.860 4.860 4.794 4.831 1,591,200 -0.03(-0.59%)
Dec 05, 2003 4.851 4.870 4.848 4.860 991,200 -0.00(-0.08%)
Dec 04, 2003 4.856 4.888 4.819 4.864 1,650,400 +0.03(+0.54%)
Dec 03, 2003 4.745 4.848 4.731 4.838 1,588,000 +0.13(+2.76%)
Dec 02, 2003 4.662 4.714 4.662 4.707 749,600 +0.06(+1.24%)
Dec 01, 2003 4.625 4.647 4.604 4.650 1,722,400 +0.03(+0.68%)
Nov 28, 2003 4.624 4.625 4.599 4.619 324,800 -0.00(-0.11%)
Nov 26, 2003 4.569 4.606 4.537 4.624 1,900,800 +0.07(+1.62%)
Nov 25, 2003 4.562 4.564 4.537 4.550 1,324,000 -0.04(-0.82%)
Nov 24, 2003 4.513 4.588 4.500 4.588 774,400 +0.11(+2.37%)
Nov 21, 2003 4.438 4.487 4.436 4.481 469,600 +0.03(+0.65%)
Nov 20, 2003 4.562 4.609 4.452 4.452 736,800 -0.14(-3.07%)
Nov 19, 2003 4.506 4.595 4.506 4.594 896,000 +0.09(+2.11%)
Nov 18, 2003 4.606 4.625 4.450 4.499 2,012,000 +0.23(+5.42%)
Nov 17, 2003 4.239 4.290 4.200 4.268 886,400 -0.09(-2.12%)
Nov 14, 2003 4.456 4.480 4.341 4.360 544,000 -0.08(-1.72%)
Nov 13, 2003 4.500 4.503 4.428 4.436 573,600 -0.04(-0.81%)
Nov 12, 2003 4.442 4.503 4.434 4.473 339,200 +0.05(+1.16%)
Nov 11, 2003 4.425 4.425 4.359 4.421 714,400 +0.02(+0.37%)
Nov 10, 2003 4.569 4.569 4.401 4.405 630,400 -0.16(-3.58%)
Nov 07, 2003 4.617 4.617 4.565 4.569 341,600 -0.03(-0.57%)
Nov 06, 2003 4.561 4.599 4.561 4.595 646,400 +0.05(+1.21%)
Nov 05, 2003 4.635 4.604 4.513 4.540 995,200 -0.11(-2.37%)
Nov 04, 2003 4.635 4.651 4.635 4.650 1,049,600 +0.01(+0.13%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.