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 )

27.75 +0.33 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 3.161 3.198 3.155 3.174 396,225 +0.02(+0.74%)
Nov 29, 2004 3.120 3.180 3.112 3.151 423,061 +0.03(+1.10%)
Nov 26, 2004 3.139 3.139 3.112 3.117 71,036 -0.02(-0.63%)
Nov 24, 2004 3.126 3.160 3.123 3.136 188,641 +0.02(+0.63%)
Nov 23, 2004 3.071 3.117 3.055 3.117 221,002 +0.03(+1.07%)
Nov 22, 2004 3.038 3.100 3.032 3.084 322,821 +0.05(+1.63%)
Nov 19, 2004 3.069 3.079 3.032 3.034 212,320 -0.04(-1.34%)
Nov 18, 2004 3.088 3.108 3.039 3.076 262,045 -0.01(-0.41%)
Nov 17, 2004 3.161 3.196 3.072 3.088 692,210 -0.08(-2.64%)
Nov 16, 2004 3.224 3.240 3.171 3.172 275,463 -0.05(-1.53%)
Nov 15, 2004 3.174 3.224 3.170 3.221 465,683 +0.04(+1.29%)
Nov 12, 2004 3.138 3.180 3.126 3.180 460,158 +0.04(+1.35%)
Nov 11, 2004 3.110 3.150 3.108 3.138 343,342 +0.03(+1.06%)
Nov 10, 2004 3.079 3.117 3.072 3.105 516,198 +0.03(+0.82%)
Nov 09, 2004 3.070 3.089 3.069 3.079 408,064 +0.01(+0.31%)
Nov 08, 2004 3.096 3.097 3.067 3.070 610,124 -0.03(-0.86%)
Nov 05, 2004 3.136 3.136 3.076 3.096 1,142,108 -0.04(-1.25%)
Nov 04, 2004 3.055 3.139 3.055 3.136 471,208 +0.08(+2.70%)
Nov 03, 2004 3.022 3.057 3.013 3.053 351,235 +0.05(+1.52%)
Nov 02, 2004 3.025 3.034 3.000 3.008 414,379 -0.01(-0.25%)
Nov 01, 2004 2.989 3.021 2.987 3.015 377,282 +0.02(+0.74%)
Oct 29, 2004 2.996 3.001 2.981 2.993 450,686 -0.00(-0.11%)
Oct 28, 2004 2.974 2.996 2.968 2.996 621,174 +0.04(+1.22%)
Oct 27, 2004 2.905 2.960 2.904 2.960 499,623 +0.01(+0.24%)
Oct 26, 2004 2.908 2.955 2.903 2.953 261,256 +0.05(+1.68%)
Oct 25, 2004 2.900 2.912 2.897 2.905 288,092 +0.00(+0.11%)
Oct 22, 2004 2.911 2.917 2.894 2.901 454,633 -0.00(-0.09%)
Oct 21, 2004 2.879 2.908 2.869 2.904 344,132 +0.04(+1.42%)
Oct 20, 2004 2.901 2.905 2.844 2.863 352,025 -0.03(-1.09%)
Oct 19, 2004 2.920 2.960 2.895 2.895 294,406 -0.04(-1.30%)
Oct 18, 2004 2.920 2.946 2.898 2.933 273,095 +0.01(+0.43%)
Oct 15, 2004 2.887 2.920 2.879 2.920 297,563 +0.03(+1.16%)
Oct 14, 2004 2.863 2.889 2.863 2.887 127,865 +0.03(+0.95%)
Oct 13, 2004 2.882 2.885 2.851 2.860 205,216 -0.03(-1.01%)
Oct 12, 2004 2.844 2.889 2.829 2.889 252,574 +0.04(+1.33%)
Oct 11, 2004 2.873 2.877 2.831 2.851 194,955 -0.01(-0.44%)
Oct 08, 2004 2.836 2.873 2.836 2.863 236,788 +0.03(+0.96%)
Oct 07, 2004 2.895 2.895 2.834 2.836 303,878 -0.05(-1.82%)
Oct 06, 2004 2.882 2.890 2.877 2.889 184,694 +0.00(+0.04%)
Oct 05, 2004 2.889 2.898 2.873 2.887 190,219 -0.01(-0.26%)
Oct 04, 2004 2.880 2.898 2.877 2.895 359,918 +0.01(+0.51%)
Oct 01, 2004 2.837 2.880 2.831 2.880 499,623 +0.04(+1.54%)
Sep 30, 2004 2.801 2.841 2.797 2.837 481,469 +0.04(+1.27%)
Sep 29, 2004 2.782 2.801 2.775 2.801 641,695 +0.02(+0.71%)
Sep 28, 2004 2.771 2.787 2.768 2.782 404,907 +0.01(+0.34%)
Sep 27, 2004 2.768 2.778 2.759 2.772 396,225 -0.01(-0.18%)
Sep 24, 2004 2.781 2.793 2.776 2.777 508,305 -0.01(-0.41%)
Sep 23, 2004 2.812 2.816 2.787 2.789 823,233 -0.02(-0.83%)
Sep 22, 2004 2.813 2.820 2.803 2.812 891,902 -0.01(-0.36%)
Sep 21, 2004 2.804 2.837 2.804 2.822 322,821 +0.02(+0.86%)
Sep 20, 2004 2.838 2.838 2.797 2.798 309,403 -0.05(-1.63%)
Sep 17, 2004 2.882 2.882 2.838 2.844 427,007 -0.03(-0.97%)
Sep 16, 2004 2.827 2.874 2.822 2.872 363,864 +0.04(+1.59%)
Sep 15, 2004 2.784 2.831 2.780 2.827 392,279 +0.03(+1.22%)
Sep 14, 2004 2.831 2.831 2.789 2.793 609,334 -0.04(-1.34%)
Sep 13, 2004 2.854 2.882 2.829 2.831 362,285 -0.03(-0.93%)
Sep 10, 2004 2.820 2.867 2.803 2.858 531,194 +0.04(+1.33%)
Sep 09, 2004 2.851 2.851 2.806 2.820 1,058,443 -0.03(-1.07%)
Sep 08, 2004 2.838 2.851 2.823 2.851 400,171 +0.01(+0.25%)
Sep 07, 2004 2.818 2.844 2.808 2.844 196,534 +0.03(+0.90%)
Sep 03, 2004 2.794 2.830 2.792 2.818 258,099 +0.02(+0.86%)
Sep 02, 2004 2.764 2.800 2.764 2.794 311,771 +0.01(+0.52%)
Sep 01, 2004 2.794 2.849 2.760 2.780 672,478 -0.01(-0.50%)
Aug 31, 2004 2.745 2.794 2.739 2.794 454,633 +0.05(+1.78%)
Aug 30, 2004 2.716 2.745 2.716 2.745 557,241 +0.03(+0.98%)
Aug 27, 2004 2.705 2.723 2.705 2.718 411,222 +0.01(+0.42%)
Aug 26, 2004 2.714 2.726 2.702 2.707 344,132 -0.01(-0.28%)
Aug 25, 2004 2.727 2.733 2.702 2.714 562,766 -0.02(-0.81%)
Aug 24, 2004 2.737 2.746 2.721 2.737 573,816 +0.00(+0.14%)
Aug 23, 2004 2.727 2.733 2.699 2.733 530,405 +0.02(+0.56%)
Aug 20, 2004 2.666 2.724 2.666 2.718 624,331 +0.06(+2.31%)
Aug 19, 2004 2.654 2.684 2.647 2.656 670,899 +0.00(+0.10%)
Aug 18, 2004 2.648 2.654 2.638 2.654 695,367 +0.01(+0.22%)
Aug 17, 2004 2.651 2.666 2.635 2.648 697,735 +0.01(+0.31%)
Aug 16, 2004 2.600 2.645 2.600 2.640 681,160 +0.04(+1.51%)
Aug 13, 2004 2.604 2.613 2.587 2.600 425,429 +0.00(+0.07%)
Aug 12, 2004 2.607 2.616 2.594 2.599 524,091 -0.01(-0.48%)
Aug 11, 2004 2.619 2.626 2.599 2.611 497,255 -0.01(-0.31%)
Aug 10, 2004 2.583 2.631 2.583 2.619 477,522 +0.03(+1.05%)
Aug 09, 2004 2.623 2.638 2.592 2.592 432,533 -0.03(-0.99%)
Aug 06, 2004 2.597 2.626 2.594 2.618 614,859 +0.03(+1.05%)
Aug 05, 2004 2.591 2.626 2.584 2.591 376,493 -0.01(-0.20%)
Aug 04, 2004 2.594 2.619 2.567 2.596 295,985 -0.00(-0.17%)
Aug 03, 2004 2.572 2.606 2.553 2.600 491,730 +0.03(+1.23%)
Aug 02, 2004 2.505 2.569 2.497 2.569 439,636 +0.06(+2.27%)
Jul 30, 2004 2.467 2.529 2.461 2.512 560,398 +0.05(+2.03%)
Jul 29, 2004 2.420 2.483 2.420 2.462 558,030 +0.03(+1.44%)
Jul 28, 2004 2.414 2.445 2.402 2.427 500,412 -0.02(-0.75%)
Jul 27, 2004 2.440 2.470 2.440 2.445 324,399 +0.00(+0.18%)
Jul 26, 2004 2.483 2.497 2.426 2.441 434,900 -0.05(-2.08%)
Jul 23, 2004 2.499 2.517 2.480 2.493 521,723 -0.01(-0.38%)
Jul 22, 2004 2.509 2.525 2.480 2.502 542,244 -0.01(-0.48%)
Jul 21, 2004 2.569 2.569 2.514 2.514 378,861 -0.05(-1.85%)
Jul 20, 2004 2.572 2.579 2.555 2.562 476,733 +0.00(+0.10%)
Jul 19, 2004 2.538 2.566 2.522 2.559 385,175 +0.02(+0.85%)
Jul 16, 2004 2.566 2.580 2.536 2.538 389,911 -0.02(-0.84%)
Jul 15, 2004 2.543 2.572 2.540 2.559 411,222 +0.03(+1.00%)
Jul 14, 2004 2.554 2.574 2.526 2.534 4,669,462 -0.02(-0.79%)
Jul 13, 2004 2.599 2.599 2.547 2.554 314,928 -0.04(-1.73%)
Jul 12, 2004 2.595 2.609 2.572 2.599 319,664 +0.01(+0.20%)
Jul 09, 2004 2.550 2.594 2.544 2.594 315,717 +0.04(+1.71%)
Jul 08, 2004 2.648 2.648 2.547 2.550 608,545 -0.10(-3.80%)
Jul 07, 2004 2.594 2.651 2.588 2.651 856,383 +0.07(+2.52%)
Jul 06, 2004 2.561 2.597 2.531 2.586 710,364 +0.02(+0.96%)
Jul 02, 2004 2.505 2.567 2.496 2.561 700,892 +0.06(+2.33%)
Jul 01, 2004 2.478 2.524 2.478 2.503 456,211 +0.03(+1.05%)
Jun 30, 2004 2.462 2.509 2.462 2.477 789,293 +0.02(+0.75%)
Jun 29, 2004 2.514 2.517 2.458 2.459 689,842 -0.06(-2.36%)
Jun 28, 2004 2.505 2.536 2.505 2.518 701,682 +0.00(+0.13%)
Jun 25, 2004 2.510 2.540 2.510 2.515 2,863,558 +0.00(+0.18%)
Jun 24, 2004 2.529 2.542 2.509 2.510 593,548 -0.02(-0.68%)
Jun 23, 2004 2.521 2.540 2.512 2.528 711,943 +0.00(+0.05%)
Jun 22, 2004 2.515 2.542 2.498 2.526 910,055 +0.02(+0.71%)
Jun 21, 2004 2.483 2.547 2.483 2.509 2,123,989 +0.05(+2.14%)
Jun 18, 2004 2.420 2.456 2.414 2.456 531,984 +0.04(+1.65%)
Jun 17, 2004 2.427 2.436 2.408 2.416 640,117 -0.01(-0.42%)
Jun 16, 2004 2.405 2.436 2.388 2.426 922,684 +0.02(+0.87%)
Jun 15, 2004 2.363 2.423 2.363 2.405 1,144,476 +0.04(+1.58%)
Jun 14, 2004 2.407 2.407 2.363 2.368 1,075,018 -0.05(-2.04%)
Jun 10, 2004 2.423 2.441 2.391 2.417 590,391 -0.01(-0.50%)
Jun 09, 2004 2.458 2.464 2.429 2.429 212,320 -0.03(-1.03%)
Jun 08, 2004 2.451 2.464 2.434 2.455 365,443 +0.00(+0.16%)
Jun 07, 2004 2.433 2.455 2.429 2.451 266,781 +0.02(+0.76%)
Jun 04, 2004 2.457 2.457 2.424 2.433 420,693 -0.02(-0.90%)
Jun 03, 2004 2.467 2.478 2.447 2.455 666,164 -0.02(-0.77%)
Jun 02, 2004 2.436 2.474 2.403 2.474 698,525 +0.05(+1.88%)
Jun 01, 2004 2.452 2.466 2.407 2.428 596,706 -0.03(-1.26%)
May 28, 2004 2.467 2.489 2.455 2.459 509,883 -0.01(-0.21%)
May 27, 2004 2.480 2.485 2.459 2.464 547,769 -0.01(-0.28%)
May 26, 2004 2.449 2.471 2.420 2.471 633,013 +0.02(+0.91%)
May 25, 2004 2.384 2.455 2.379 2.449 1,305,492 +0.06(+2.71%)
May 24, 2004 2.363 2.384 2.352 2.384 371,757 +0.03(+1.13%)
May 21, 2004 2.341 2.372 2.341 2.358 516,198 +0.03(+1.20%)
May 20, 2004 2.294 2.341 2.294 2.330 309,403 +0.04(+1.60%)
May 19, 2004 2.328 2.350 2.287 2.293 633,802 -0.03(-1.17%)
May 18, 2004 2.274 2.322 2.238 2.320 577,763 +0.06(+2.60%)
May 17, 2004 2.258 2.293 2.227 2.262 1,093,961 +0.01(+0.48%)
May 14, 2004 2.247 2.295 2.224 2.251 376,493 +0.01(+0.34%)
May 13, 2004 2.260 2.275 2.243 2.243 322,031 -0.02(-1.03%)
May 12, 2004 2.258 2.270 2.217 2.267 320,453 +0.00(+0.06%)
May 11, 2004 2.243 2.293 2.243 2.265 458,579 +0.03(+1.16%)
May 10, 2004 2.268 2.277 2.204 2.239 1,548,594 -0.08(-3.42%)
May 07, 2004 2.357 2.357 2.312 2.319 741,146 -0.05(-2.03%)
May 06, 2004 2.363 2.372 2.318 2.367 580,131 -0.00(-0.11%)
May 05, 2004 2.400 2.432 2.369 2.369 382,018 -0.04(-1.53%)
May 04, 2004 2.445 2.445 2.403 2.406 786,925 -0.04(-1.50%)
May 03, 2004 2.410 2.443 2.369 2.443 712,732 +0.02(+0.94%)
Apr 30, 2004 2.414 2.448 2.345 2.420 660,638 +0.00(+0.00%)
Apr 29, 2004 2.458 2.471 2.404 2.420 870,591 -0.02(-0.99%)
Apr 28, 2004 2.455 2.455 2.416 2.444 1,735,657 -0.04(-1.68%)
Apr 27, 2004 2.464 2.490 2.455 2.486 1,047,392 +0.03(+1.06%)
Apr 26, 2004 2.459 2.471 2.433 2.460 534,351 +0.00(+0.18%)
Apr 23, 2004 2.461 2.467 2.440 2.455 603,809 +0.00(+0.16%)
Apr 22, 2004 2.407 2.459 2.395 2.452 675,635 +0.04(+1.52%)
Apr 21, 2004 2.420 2.434 2.391 2.415 534,351 -0.02(-0.73%)
Apr 20, 2004 2.483 2.502 2.433 2.433 801,133 -0.05(-1.99%)
Apr 19, 2004 2.471 2.496 2.439 2.482 625,120 +0.04(+1.45%)
Apr 16, 2004 2.423 2.467 2.410 2.446 554,084 +0.04(+1.63%)
Apr 15, 2004 2.353 2.422 2.353 2.407 1,025,292 +0.06(+2.68%)
Apr 14, 2004 2.458 2.467 2.332 2.345 1,483,083 -0.13(-5.13%)
Apr 13, 2004 2.376 2.477 2.310 2.471 2,936,962 +0.03(+1.04%)
Apr 12, 2004 2.626 2.626 2.379 2.446 2,640,977 -0.19(-7.30%)
Apr 08, 2004 2.680 2.680 2.626 2.638 557,241 -0.03(-1.07%)
Apr 07, 2004 2.629 2.713 2.604 2.667 3,147,703 -0.01(-0.21%)
Apr 06, 2004 2.847 2.857 2.645 2.673 2,101,889 -0.19(-6.58%)
Apr 05, 2004 2.942 2.942 2.845 2.861 1,315,752 -0.07(-2.42%)
Apr 02, 2004 2.949 2.966 2.927 2.932 1,157,104 -0.03(-1.07%)
Apr 01, 2004 2.870 2.963 2.870 2.963 935,313 +0.09(+3.22%)
Mar 31, 2004 2.841 2.871 2.835 2.871 1,629,891 +0.03(+1.09%)
Mar 30, 2004 2.826 2.842 2.826 2.840 394,646 +0.01(+0.49%)
Mar 29, 2004 2.822 2.827 2.806 2.826 289,670 +0.00(+0.02%)
Mar 26, 2004 2.831 2.831 2.812 2.825 805,869 -0.01(-0.45%)
Mar 25, 2004 2.826 2.838 2.815 2.838 527,248 +0.01(+0.29%)
Mar 24, 2004 2.819 2.830 2.816 2.830 1,043,446 +0.00(+0.04%)
Mar 23, 2004 2.822 2.835 2.800 2.828 463,315 +0.01(+0.40%)
Mar 22, 2004 2.831 2.835 2.802 2.817 293,617 -0.02(-0.71%)
Mar 19, 2004 2.796 2.842 2.777 2.837 456,211 +0.04(+1.61%)
Mar 18, 2004 2.784 2.795 2.777 2.792 179,169 +0.00(+0.14%)
Mar 17, 2004 2.761 2.790 2.761 2.789 224,159 +0.02(+0.78%)
Mar 16, 2004 2.756 2.781 2.753 2.767 258,099 +0.02(+0.60%)
Mar 15, 2004 2.781 2.786 2.745 2.751 477,522 -0.04(-1.32%)
Mar 12, 2004 2.746 2.794 2.742 2.787 512,251 +0.04(+1.41%)
Mar 11, 2004 2.762 2.762 2.737 2.749 1,056,864 -0.02(-0.82%)
Mar 10, 2004 2.784 2.794 2.764 2.771 378,861 -0.02(-0.68%)
Mar 09, 2004 2.784 2.806 2.775 2.790 546,980 -0.00(-0.05%)
Mar 08, 2004 2.778 2.794 2.748 2.792 456,211 +0.02(+0.66%)
Mar 05, 2004 2.730 2.798 2.730 2.773 262,045 +0.04(+1.34%)
Mar 04, 2004 2.759 2.776 2.737 2.737 1,324,435 -0.03(-0.92%)
Mar 03, 2004 2.714 2.762 2.711 2.762 340,974 +0.04(+1.54%)
Mar 02, 2004 2.714 2.727 2.705 2.720 495,676 +0.00(+0.00%)
Mar 01, 2004 2.685 2.723 2.676 2.720 693,789 +0.03(+1.30%)
Feb 27, 2004 2.692 2.702 2.667 2.685 997,667 -0.00(-0.02%)
Feb 26, 2004 2.638 2.686 2.638 2.686 583,288 +0.05(+1.80%)
Feb 25, 2004 2.650 2.650 2.604 2.638 976,356 -0.02(-0.93%)
Feb 24, 2004 2.686 2.686 2.654 2.663 1,314,174 -0.02(-0.76%)
Feb 23, 2004 2.699 2.709 2.683 2.683 258,888 -0.01(-0.33%)
Feb 20, 2004 2.691 2.697 2.671 2.692 292,038 +0.01(+0.21%)
Feb 19, 2004 2.695 2.707 2.686 2.687 239,945 -0.00(-0.14%)
Feb 18, 2004 2.702 2.710 2.680 2.690 485,415 -0.00(-0.16%)
Feb 17, 2004 2.692 2.707 2.687 2.695 252,574 +0.01(+0.38%)
Feb 13, 2004 2.692 2.721 2.676 2.685 329,135 -0.01(-0.52%)
Feb 12, 2004 2.711 2.718 2.692 2.699 469,629 -0.02(-0.58%)
Feb 11, 2004 2.686 2.765 2.680 2.714 1,196,569 +0.02(+0.82%)
Feb 10, 2004 2.686 2.692 2.666 2.692 305,456 +0.02(+0.57%)
Feb 09, 2004 2.692 2.692 2.664 2.677 314,928 -0.01(-0.26%)
Feb 06, 2004 2.661 2.688 2.632 2.684 568,291 +0.03(+1.12%)
Feb 05, 2004 2.607 2.664 2.595 2.654 589,602 +0.05(+1.95%)
Feb 04, 2004 2.663 2.663 2.597 2.604 365,443 -0.05(-2.00%)
Feb 03, 2004 2.638 2.686 2.638 2.657 779,033 +0.02(+0.82%)
Feb 02, 2004 2.654 2.657 2.631 2.635 805,079 -0.02(-0.72%)
Jan 30, 2004 2.607 2.654 2.602 2.654 1,243,137 +0.04(+1.45%)
Jan 29, 2004 2.607 2.616 2.586 2.616 325,978 +0.01(+0.56%)
Jan 28, 2004 2.585 2.633 2.585 2.602 1,400,207 -0.03(-1.01%)
Jan 27, 2004 2.628 2.628 2.613 2.628 661,428 +0.00(+0.14%)
Jan 26, 2004 2.610 2.638 2.610 2.624 643,274 +0.01(+0.19%)
Jan 23, 2004 2.607 2.637 2.607 2.619 452,265 +0.01(+0.19%)
Jan 22, 2004 2.624 2.632 2.600 2.614 690,632 -0.01(-0.31%)
Jan 21, 2004 2.623 2.628 2.591 2.623 619,595 -0.00(-0.12%)
Jan 20, 2004 2.623 2.632 2.599 2.626 393,068 +0.01(+0.36%)
Jan 16, 2004 2.615 2.618 2.604 2.616 187,851 +0.00(+0.17%)
Jan 15, 2004 2.617 2.618 2.585 2.612 524,091 -0.00(-0.15%)
Jan 14, 2004 2.633 2.637 2.585 2.616 544,612 -0.02(-0.65%)
Jan 13, 2004 2.583 2.633 2.583 2.633 474,365 +0.04(+1.69%)
Jan 12, 2004 2.629 2.631 2.582 2.589 663,796 -0.05(-1.78%)
Jan 09, 2004 2.632 2.638 2.597 2.636 511,462 +0.02(+0.75%)
Jan 08, 2004 2.638 2.638 2.607 2.616 562,766 -0.02(-0.89%)
Jan 07, 2004 2.638 2.647 2.616 2.640 380,439 -0.00(-0.05%)
Jan 06, 2004 2.654 2.654 2.623 2.641 558,030 -0.02(-0.86%)
Jan 05, 2004 2.604 2.664 2.589 2.664 917,159 +0.07(+2.54%)
Jan 02, 2004 2.581 2.609 2.572 2.598 455,422 +0.02(+0.76%)
Dec 31, 2003 2.629 2.629 2.578 2.578 674,846 -0.03(-1.33%)
Dec 30, 2003 2.611 2.628 2.611 2.613 597,495 +0.00(+0.00%)
Dec 29, 2003 2.583 2.613 2.583 2.613 580,920 +0.02(+0.91%)
Dec 26, 2003 2.597 2.597 2.585 2.590 132,601 +0.01(+0.44%)
Dec 24, 2003 2.588 2.593 2.578 2.578 280,199 -0.01(-0.37%)
Dec 23, 2003 2.590 2.591 2.576 2.588 498,833 -0.00(-0.10%)
Dec 22, 2003 2.571 2.593 2.571 2.590 1,189,465 +0.02(+0.76%)
Dec 19, 2003 2.566 2.571 2.566 2.571 597,495 +0.00(+0.17%)
Dec 18, 2003 2.568 2.569 2.566 2.566 454,633 -0.01(-0.22%)
Dec 17, 2003 2.566 2.572 2.566 2.572 956,624 +0.00(+0.15%)
Dec 16, 2003 2.567 2.570 2.566 2.568 522,512 -0.00(-0.17%)
Dec 15, 2003 2.572 2.575 2.566 2.573 1,044,235 +0.00(+0.17%)
Dec 12, 2003 2.566 2.571 2.566 2.568 951,888 +0.00(+0.10%)
Dec 11, 2003 2.578 2.578 2.566 2.566 6,410,644 -0.03(-1.03%)
Dec 10, 2003 2.616 2.616 2.577 2.592 2,180,029 -0.03(-1.28%)
Dec 09, 2003 2.642 2.648 2.600 2.626 293,617 -0.01(-0.55%)
Dec 08, 2003 2.635 2.642 2.614 2.640 478,312 -0.03(-1.26%)
Dec 05, 2003 2.675 2.683 2.664 2.674 138,915 -0.00(-0.09%)
Dec 04, 2003 2.673 2.676 2.666 2.676 184,694 -0.01(-0.24%)
Dec 03, 2003 2.669 2.691 2.669 2.683 223,370 +0.01(+0.24%)
Dec 02, 2003 2.671 2.692 2.669 2.676 219,423 +0.01(+0.19%)
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.