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 )

27.89 -0.40 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2003 2.099 2.099 2.090 2.096 1,115,272 -0.00(-0.18%)
Jun 27, 2003 2.096 2.113 2.092 2.099 303,878 +0.01(+0.27%)
Jun 26, 2003 2.094 2.094 2.088 2.094 324,399 +0.01(+0.30%)
Jun 25, 2003 2.090 2.103 2.081 2.087 211,530 +0.00(+0.21%)
Jun 24, 2003 2.094 2.095 2.072 2.083 190,219 -0.00(-0.09%)
Jun 23, 2003 2.101 2.103 2.082 2.085 248,627 -0.01(-0.30%)
Jun 20, 2003 2.084 2.111 2.084 2.091 153,912 +0.02(+0.79%)
Jun 19, 2003 2.120 2.130 2.075 2.075 265,202 -0.04(-1.71%)
Jun 18, 2003 2.098 2.111 2.094 2.111 238,366 +0.00(+0.15%)
Jun 17, 2003 2.087 2.110 2.085 2.108 197,323 -0.01(-0.39%)
Jun 16, 2003 2.089 2.117 2.084 2.116 201,269 +0.03(+1.52%)
Jun 13, 2003 2.125 2.125 2.059 2.084 271,517 -0.03(-1.41%)
Jun 12, 2003 2.111 2.128 2.097 2.114 203,637 +0.01(+0.33%)
Jun 11, 2003 2.094 2.111 2.085 2.107 394,646 +0.02(+1.09%)
Jun 10, 2003 2.053 2.087 2.053 2.084 314,138 +0.02(+1.20%)
Jun 09, 2003 2.073 2.073 2.043 2.059 502,780 -0.03(-1.25%)
Jun 06, 2003 2.053 2.087 2.053 2.085 320,453 +0.03(+1.39%)
Jun 05, 2003 2.087 2.087 2.056 2.057 233,630 -0.03(-1.31%)
Jun 04, 2003 2.049 2.087 2.046 2.084 241,523 +0.03(+1.42%)
Jun 03, 2003 2.054 2.068 2.052 2.055 193,376 -0.00(-0.09%)
Jun 02, 2003 2.049 2.068 2.040 2.057 273,884 +0.01(+0.53%)
May 30, 2003 2.016 2.046 2.011 2.046 696,157 +0.03(+1.51%)
May 29, 2003 2.049 2.066 2.011 2.016 1,100,275 -0.04(-1.85%)
May 28, 2003 2.089 2.094 2.048 2.054 439,636 -0.03(-1.52%)
May 27, 2003 2.064 2.087 2.056 2.085 165,751 +0.02(+1.01%)
May 23, 2003 2.059 2.075 2.050 2.064 187,851 +0.01(+0.46%)
May 22, 2003 2.051 2.062 2.046 2.055 396,225 +0.01(+0.28%)
May 21, 2003 2.040 2.049 2.034 2.049 221,002 +0.01(+0.56%)
May 20, 2003 2.014 2.038 2.007 2.038 157,858 +0.02(+1.00%)
May 19, 2003 2.043 2.043 2.015 2.018 200,480 -0.02(-1.09%)
May 16, 2003 2.049 2.050 2.033 2.040 337,028 -0.01(-0.25%)
May 15, 2003 2.059 2.064 2.030 2.045 227,316 -0.01(-0.28%)
May 14, 2003 2.052 2.052 2.037 2.051 224,159 +0.01(+0.37%)
May 13, 2003 2.034 2.043 2.025 2.043 259,677 +0.00(+0.16%)
May 12, 2003 2.039 2.042 2.027 2.040 137,337 +0.00(+0.12%)
May 09, 2003 2.046 2.046 2.008 2.037 262,045 -0.01(-0.59%)
May 08, 2003 2.052 2.059 2.027 2.049 151,544 +0.00(+0.00%)
May 07, 2003 2.059 2.059 2.021 2.049 304,667 -0.01(-0.46%)
May 06, 2003 2.027 2.067 2.027 2.059 578,552 +0.00(+0.15%)
May 05, 2003 2.043 2.056 2.028 2.056 1,273,131 +0.01(+0.62%)
May 02, 2003 2.034 2.043 2.025 2.043 509,883 +0.02(+0.75%)
May 01, 2003 2.033 2.033 2.006 2.028 531,984 -0.01(-0.59%)
Apr 30, 2003 2.027 2.040 2.027 2.040 312,560 +0.01(+0.56%)
Apr 29, 2003 2.040 2.046 2.021 2.028 473,576 -0.02(-0.87%)
Apr 28, 2003 2.008 2.046 1.964 2.046 560,398 -0.01(-0.43%)
Apr 25, 2003 2.032 2.055 2.026 2.055 318,874 +0.01(+0.65%)
Apr 24, 2003 2.065 2.067 2.027 2.042 771,929 -0.06(-2.63%)
Apr 23, 2003 2.082 2.120 2.079 2.097 274,674 +0.01(+0.42%)
Apr 22, 2003 2.090 2.099 2.072 2.088 288,881 +0.01(+0.64%)
Apr 21, 2003 2.040 2.075 2.034 2.075 406,486 +0.04(+2.03%)
Apr 17, 2003 2.027 2.040 2.027 2.033 265,202 +0.01(+0.63%)
Apr 16, 2003 2.021 2.026 2.009 2.021 172,855 +0.00(+0.00%)
Apr 15, 2003 2.021 2.026 2.011 2.021 178,380 +0.00(+0.00%)
Apr 14, 2003 1.994 2.022 1.991 2.021 226,527 +0.03(+1.69%)
Apr 11, 2003 1.999 2.010 1.987 1.987 298,353 -0.01(-0.41%)
Apr 10, 2003 1.999 1.999 1.978 1.995 304,667 +0.00(+0.00%)
Apr 09, 2003 1.989 2.024 1.976 1.995 161,015 +0.00(+0.16%)
Apr 08, 2003 1.989 1.997 1.983 1.992 138,126 -0.00(-0.16%)
Apr 07, 2003 1.977 2.002 1.977 1.995 147,597 +0.04(+1.94%)
Apr 04, 2003 1.955 1.973 1.954 1.957 151,544 +0.01(+0.46%)
Apr 03, 2003 1.968 1.970 1.948 1.949 171,276 -0.01(-0.68%)
Apr 02, 2003 1.961 1.976 1.952 1.962 352,814 +0.00(+0.06%)
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.