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 (%)
Aug 30, 2002 1.836 1.843 1.822 1.843 218,634 +0.01(+0.48%)
Aug 29, 2002 1.828 1.837 1.812 1.835 102,608 +0.01(+0.56%)
Aug 28, 2002 1.821 1.840 1.821 1.824 113,658 +0.01(+0.28%)
Aug 27, 2002 1.837 1.837 1.818 1.819 58,407 -0.01(-0.62%)
Aug 26, 2002 1.828 1.881 1.804 1.831 143,651 -0.01(-0.35%)
Aug 23, 2002 1.833 1.840 1.832 1.837 255,731 +0.00(+0.21%)
Aug 22, 2002 1.816 1.835 1.802 1.833 63,932 +0.02(+1.29%)
Aug 21, 2002 1.812 1.812 1.799 1.810 61,564 -0.01(-0.45%)
Aug 20, 2002 1.821 1.824 1.809 1.818 868,223 +0.02(+0.99%)
Aug 16, 2002 1.817 1.824 1.793 1.800 195,744 -0.01(-0.59%)
Aug 15, 2002 1.790 1.814 1.790 1.811 710,364 +0.02(+0.85%)
Aug 14, 2002 1.805 1.812 1.790 1.796 164,173 -0.00(-0.04%)
Aug 13, 2002 1.809 1.809 1.786 1.797 186,273 -0.02(-0.91%)
Aug 12, 2002 1.805 1.814 1.792 1.813 202,059 -0.01(-0.38%)
Aug 07, 2002 1.748 1.820 1.748 1.820 183,116 +0.07(+4.09%)
Aug 06, 2002 1.721 1.748 1.717 1.748 123,129 +0.03(+1.85%)
Aug 05, 2002 1.723 1.736 1.702 1.717 1,578,587 -0.01(-0.37%)
Aug 02, 2002 1.783 1.786 1.707 1.723 265,202 -0.06(-3.37%)
Aug 01, 2002 1.812 1.817 1.774 1.783 371,757 -0.02(-1.23%)
Jul 31, 2002 1.795 1.820 1.789 1.805 327,556 +0.00(+0.21%)
Jul 30, 2002 1.783 1.804 1.767 1.802 424,640 +0.01(+0.49%)
Jul 29, 2002 1.708 1.793 1.701 1.793 564,345 +0.06(+3.32%)
Jul 26, 2002 1.622 1.736 1.622 1.735 805,079 +0.12(+7.45%)
Jul 25, 2002 1.536 1.625 1.536 1.615 374,125 +0.08(+5.16%)
Jul 24, 2002 1.511 1.536 1.457 1.536 594,338 -0.01(-0.45%)
Jul 23, 2002 1.571 1.583 1.520 1.543 1,091,593 -0.09(-5.77%)
Jul 22, 2002 1.665 1.667 1.593 1.637 568,291 -0.04(-2.64%)
Jul 19, 2002 1.710 1.726 1.679 1.681 320,453 -0.11(-5.99%)
Jul 17, 2002 1.791 1.793 1.763 1.788 221,002 +0.01(+0.79%)
Jul 12, 2002 1.755 1.786 1.751 1.774 183,116 +0.01(+0.76%)
Jul 11, 2002 1.794 1.794 1.748 1.761 553,295 -0.03(-1.84%)
Jul 10, 2002 1.812 1.812 1.783 1.794 163,383 -0.03(-1.84%)
Jul 09, 2002 1.833 1.833 1.828 1.828 58,407 -0.01(-0.31%)
Jul 08, 2002 1.849 1.849 1.833 1.833 94,715 -0.02(-0.86%)
Jul 05, 2002 1.845 1.862 1.837 1.849 110,501 -0.00(-0.03%)
Jul 04, 2002 1.857 1.869 1.825 1.850 651,956 +0.00(+0.00%)
Jul 03, 2002 1.857 1.869 1.825 1.850 630,645 -0.02(-0.85%)
Jul 02, 2002 1.854 1.871 1.843 1.866 202,059 +0.02(+0.99%)
Jul 01, 2002 1.873 1.881 1.838 1.847 149,176 -0.02(-1.15%)
Jun 28, 2002 1.847 1.891 1.847 1.869 726,150 +0.01(+0.65%)
Jun 27, 2002 1.857 1.868 1.824 1.857 172,855 -0.01(-0.31%)
Jun 26, 2002 1.865 1.865 1.824 1.862 224,159 -0.01(-0.64%)
Jun 25, 2002 1.862 1.900 1.852 1.874 379,650 +0.02(+0.99%)
Jun 21, 2002 1.850 1.871 1.840 1.856 254,941 +0.01(+0.48%)
Jun 20, 2002 1.850 1.859 1.837 1.847 176,801 +0.00(+0.21%)
Jun 19, 2002 1.836 1.843 1.829 1.843 234,420 +0.01(+0.41%)
Jun 18, 2002 1.828 1.836 1.812 1.836 111,290 +0.01(+0.80%)
Jun 17, 2002 1.786 1.821 1.767 1.821 172,855 +0.04(+2.31%)
Jun 14, 2002 1.776 1.837 1.742 1.780 284,935 -0.06(-3.10%)
Jun 12, 2002 1.821 1.837 1.796 1.837 248,627 +0.02(+1.22%)
Jun 11, 2002 1.783 1.819 1.783 1.815 152,333 +0.03(+1.42%)
Jun 10, 2002 1.761 1.790 1.761 1.790 120,761 +0.03(+1.99%)
Jun 07, 2002 1.745 1.774 1.739 1.755 152,333 +0.00(+0.25%)
Jun 06, 2002 1.764 1.773 1.748 1.750 242,313 -0.00(-0.04%)
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.