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 )

27.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 29, 2003 2.130 2.145 2.118 2.138 476,733 +0.00(+0.21%)
Aug 28, 2003 2.132 2.139 2.112 2.134 179,959 +0.01(+0.54%)
Aug 27, 2003 2.105 2.130 2.105 2.122 194,166 +0.02(+0.75%)
Aug 26, 2003 2.116 2.128 2.101 2.106 222,580 -0.01(-0.45%)
Aug 25, 2003 2.125 2.129 2.104 2.116 168,908 -0.01(-0.33%)
Aug 22, 2003 2.123 2.129 2.103 2.123 234,420 -0.01(-0.30%)
Aug 21, 2003 2.128 2.134 2.123 2.129 509,094 +0.00(+0.00%)
Aug 20, 2003 2.138 2.138 2.128 2.129 129,444 -0.01(-0.36%)
Aug 19, 2003 2.142 2.144 2.125 2.137 246,259 -0.00(-0.18%)
Aug 18, 2003 2.151 2.151 2.132 2.141 209,162 -0.00(-0.21%)
Aug 15, 2003 2.144 2.146 2.137 2.145 116,026 +0.00(+0.21%)
Aug 14, 2003 2.142 2.142 2.132 2.141 76,561 +0.00(+0.09%)
Aug 13, 2003 2.142 2.156 2.135 2.139 265,202 -0.00(-0.12%)
Aug 12, 2003 2.141 2.156 2.139 2.141 223,370 +0.01(+0.54%)
Aug 11, 2003 2.135 2.144 2.129 2.130 161,805 -0.01(-0.41%)
Aug 08, 2003 2.136 2.141 2.124 2.139 112,079 +0.00(+0.18%)
Aug 07, 2003 2.119 2.135 2.109 2.135 154,701 +0.01(+0.45%)
Aug 06, 2003 2.111 2.139 2.109 2.125 189,430 +0.01(+0.54%)
Aug 05, 2003 2.173 2.181 2.113 2.114 344,921 -0.07(-2.99%)
Aug 04, 2003 2.202 2.217 2.173 2.179 208,373 -0.03(-1.32%)
Aug 01, 2003 2.230 2.230 2.198 2.208 506,726 -0.03(-1.25%)
Jul 31, 2003 2.265 2.277 2.222 2.236 599,074 -0.04(-1.75%)
Jul 30, 2003 2.287 2.299 2.263 2.276 323,610 -0.01(-0.47%)
Jul 29, 2003 2.281 2.295 2.281 2.287 227,316 -0.04(-1.85%)
Jul 28, 2003 2.300 2.332 2.300 2.330 217,845 +0.02(+0.91%)
Jul 25, 2003 2.298 2.313 2.293 2.309 344,132 +0.01(+0.55%)
Jul 24, 2003 2.277 2.299 2.277 2.296 214,687 +0.03(+1.12%)
Jul 23, 2003 2.297 2.297 2.263 2.271 155,490 -0.01(-0.58%)
Jul 22, 2003 2.296 2.299 2.277 2.284 134,179 -0.00(-0.11%)
Jul 21, 2003 2.315 2.315 2.281 2.287 206,794 -0.03(-1.37%)
Jul 18, 2003 2.255 2.319 2.230 2.319 433,322 +0.05(+2.29%)
Jul 17, 2003 2.273 2.288 2.256 2.267 154,701 -0.01(-0.61%)
Jul 16, 2003 2.301 2.301 2.264 2.281 224,159 -0.01(-0.58%)
Jul 15, 2003 2.294 2.301 2.281 2.294 202,059 +0.00(+0.14%)
Jul 14, 2003 2.271 2.306 2.271 2.291 339,396 +0.02(+1.06%)
Jul 11, 2003 2.228 2.269 2.228 2.267 254,941 +0.04(+1.88%)
Jul 10, 2003 2.204 2.240 2.204 2.225 389,911 +0.03(+1.27%)
Jul 09, 2003 2.182 2.202 2.168 2.197 385,175 +0.02(+0.81%)
Jul 08, 2003 2.173 2.179 2.154 2.179 289,670 +0.02(+0.70%)
Jul 07, 2003 2.149 2.173 2.145 2.164 179,169 +0.02(+1.01%)
Jul 03, 2003 2.118 2.142 2.118 2.142 117,604 +0.03(+1.47%)
Jul 02, 2003 2.109 2.128 2.094 2.111 749,039 +0.01(+0.54%)
Jul 01, 2003 2.096 2.108 2.087 2.100 531,984 +0.00(+0.21%)
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%)
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.