Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Tanger Inc (NY: SKT )

27.74 -0.15 (-0.54%)
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 31, 2003 1.843 1.861 1.843 1.856 341,764 +0.02(+1.03%)
Jan 30, 2003 1.861 1.861 1.837 1.837 199,691 -0.02(-1.16%)
Jan 29, 2003 1.850 1.868 1.850 1.859 221,002 -0.03(-1.74%)
Jan 28, 2003 1.897 1.900 1.888 1.892 329,135 +0.00(+0.07%)
Jan 27, 2003 1.890 1.894 1.887 1.890 435,690 +0.00(+0.13%)
Jan 24, 2003 1.886 1.896 1.880 1.888 216,266 +0.00(+0.07%)
Jan 23, 2003 1.885 1.900 1.885 1.887 381,228 -0.00(-0.03%)
Jan 22, 2003 1.889 1.897 1.882 1.887 180,748 +0.00(+0.24%)
Jan 21, 2003 1.871 1.885 1.860 1.883 206,794 +0.01(+0.61%)
Jan 17, 2003 1.871 1.881 1.853 1.871 194,955 +0.01(+0.37%)
Jan 16, 2003 1.875 1.878 1.856 1.864 351,235 -0.02(-1.01%)
Jan 15, 2003 1.874 1.883 1.837 1.883 422,272 +0.02(+0.81%)
Jan 14, 2003 1.878 1.878 1.857 1.868 253,363 -0.01(-0.27%)
Jan 13, 2003 1.888 1.893 1.869 1.873 214,687 -0.02(-0.87%)
Jan 10, 2003 1.900 1.900 1.888 1.890 191,009 -0.00(-0.23%)
Jan 09, 2003 1.884 1.899 1.883 1.894 239,156 +0.02(+0.88%)
Jan 08, 2003 1.894 1.912 1.876 1.878 633,802 -0.02(-0.87%)
Jan 07, 2003 1.952 1.952 1.892 1.894 191,009 -0.06(-3.14%)
Jan 06, 2003 1.950 1.962 1.940 1.956 284,935 +0.02(+1.11%)
Jan 03, 2003 1.951 1.951 1.929 1.934 197,323 -0.02(-0.88%)
Jan 02, 2003 1.968 1.968 1.926 1.951 309,403 -0.01(-0.65%)
Dec 31, 2002 1.946 1.964 1.942 1.964 276,252 +0.01(+0.58%)
Dec 30, 2002 1.932 1.952 1.921 1.952 217,845 +0.02(+1.22%)
Dec 27, 2002 1.944 1.947 1.900 1.929 443,583 -0.01(-0.49%)
Dec 26, 2002 1.945 1.945 1.926 1.938 112,869 +0.00(+0.00%)
Dec 24, 2002 1.976 1.976 1.938 1.938 100,240 -0.04(-1.92%)
Dec 23, 2002 1.929 1.976 1.919 1.976 225,738 +0.05(+2.43%)
Dec 20, 2002 1.911 1.930 1.908 1.930 404,907 +0.03(+1.33%)
Dec 19, 2002 1.900 1.919 1.892 1.904 306,246 +0.01(+0.47%)
Dec 18, 2002 1.910 1.912 1.890 1.895 132,601 -0.01(-0.40%)
Dec 17, 2002 1.907 1.907 1.862 1.903 174,433 -0.01(-0.53%)
Dec 16, 2002 1.891 1.913 1.875 1.913 299,142 +0.03(+1.51%)
Dec 13, 2002 1.895 1.900 1.883 1.885 145,230 -0.01(-0.57%)
Dec 12, 2002 1.906 1.907 1.879 1.895 277,042 -0.01(-0.43%)
Dec 11, 2002 1.885 1.906 1.881 1.904 240,734 +0.02(+1.01%)
Dec 10, 2002 1.866 1.893 1.866 1.885 250,206 +0.02(+1.02%)
Dec 09, 2002 1.862 1.893 1.857 1.866 194,955 -0.01(-0.51%)
Dec 06, 2002 1.861 1.893 1.859 1.875 208,373 +0.01(+0.68%)
Dec 05, 2002 1.852 1.862 1.843 1.862 238,366 +0.01(+0.55%)
Dec 04, 2002 1.857 1.862 1.850 1.852 219,423 +0.00(+0.10%)
Dec 03, 2002 1.859 1.859 1.850 1.850 101,029 -0.01(-0.44%)
Dec 02, 2002 1.862 1.868 1.850 1.859 854,015 -0.01(-0.47%)
Nov 29, 2002 1.862 1.869 1.856 1.867 124,708 +0.00(+0.00%)
Nov 27, 2002 1.865 1.867 1.855 1.867 200,480 +0.01(+0.72%)
Nov 26, 2002 1.853 1.862 1.845 1.854 243,102 -0.01(-0.27%)
Nov 25, 2002 1.843 1.859 1.843 1.859 202,059 +0.01(+0.55%)
Nov 22, 2002 1.847 1.857 1.837 1.849 561,187 +0.01(+0.52%)
Nov 21, 2002 1.828 1.840 1.815 1.840 289,670 +0.01(+0.48%)
Nov 20, 2002 1.800 1.831 1.800 1.831 194,955 +0.02(+1.37%)
Nov 19, 2002 1.809 1.833 1.800 1.806 176,012 -0.01(-0.38%)
Nov 18, 2002 1.852 1.852 1.809 1.813 335,449 -0.04(-2.15%)
Nov 15, 2002 1.834 1.856 1.815 1.853 422,272 +0.03(+1.39%)
Nov 14, 2002 1.790 1.828 1.787 1.828 296,774 +0.04(+2.45%)
Nov 13, 2002 1.771 1.795 1.771 1.784 199,691 +0.02(+0.93%)
Nov 12, 2002 1.798 1.798 1.758 1.767 372,546 -0.02(-1.24%)
Nov 11, 2002 1.796 1.796 1.785 1.790 170,487 -0.01(-0.42%)
Nov 08, 2002 1.771 1.799 1.769 1.797 344,921 +0.03(+1.50%)
Nov 07, 2002 1.821 1.834 1.755 1.771 715,100 -0.05(-2.78%)
Nov 06, 2002 1.837 1.837 1.818 1.821 284,935 -0.02(-0.86%)
Nov 05, 2002 1.824 1.837 1.821 1.837 217,055 +0.02(+1.05%)
Nov 04, 2002 1.812 1.828 1.812 1.818 237,577 +0.01(+0.35%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.