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 (%)
Mar 31, 2005 5.719 5.790 5.554 5.575 1,039,500 -0.14(-2.48%)
Mar 30, 2005 5.724 5.810 5.711 5.716 399,777 +0.01(+0.22%)
Mar 29, 2005 5.744 5.828 5.689 5.704 267,570 -0.04(-0.71%)
Mar 28, 2005 5.727 5.808 5.701 5.744 460,552 -0.02(-0.40%)
Mar 24, 2005 5.879 5.942 5.749 5.767 485,810 +0.05(+0.80%)
Mar 23, 2005 5.790 5.790 5.600 5.722 649,588 -0.07(-1.22%)
Mar 22, 2005 5.879 5.965 5.767 5.793 536,325 -0.07(-1.17%)
Mar 21, 2005 5.863 5.904 5.853 5.861 748,250 -0.04(-0.64%)
Mar 18, 2005 5.952 6.008 5.853 5.899 850,858 +0.00(+0.04%)
Mar 17, 2005 5.772 5.917 5.772 5.896 443,977 +0.14(+2.47%)
Mar 16, 2005 5.744 5.815 5.739 5.755 999,246 +0.03(+0.49%)
Mar 15, 2005 5.701 5.752 5.651 5.727 928,998 +0.03(+0.44%)
Mar 14, 2005 5.686 5.787 5.663 5.701 908,871 -0.02(-0.40%)
Mar 11, 2005 5.841 5.871 5.640 5.724 383,991 -0.11(-1.95%)
Mar 10, 2005 5.810 5.901 5.803 5.838 397,804 +0.03(+0.52%)
Mar 09, 2005 5.929 5.942 5.775 5.808 683,923 -0.17(-2.88%)
Mar 08, 2005 6.079 6.102 5.919 5.980 484,231 -0.14(-2.28%)
Mar 07, 2005 6.102 6.150 6.010 6.119 638,144 -0.03(-0.41%)
Mar 04, 2005 6.081 6.147 6.023 6.145 555,268 +0.12(+2.06%)
Mar 03, 2005 6.086 6.122 5.995 6.021 489,756 -0.04(-0.67%)
Mar 02, 2005 6.114 6.157 6.005 6.061 266,781 -0.02(-0.25%)
Mar 01, 2005 6.031 6.165 6.005 6.076 384,780 +0.03(+0.55%)
Feb 28, 2005 6.054 6.092 5.904 6.043 480,679 -0.01(-0.21%)
Feb 25, 2005 6.031 6.069 5.993 6.056 319,269 -0.02(-0.25%)
Feb 24, 2005 6.013 6.079 5.942 6.071 393,462 +0.07(+1.10%)
Feb 23, 2005 6.107 6.157 5.972 6.005 319,664 -0.06(-1.04%)
Feb 22, 2005 6.195 6.195 6.051 6.069 607,756 -0.15(-2.36%)
Feb 18, 2005 6.188 6.238 6.152 6.216 353,209 +0.03(+0.45%)
Feb 17, 2005 6.254 6.269 6.185 6.188 243,102 -0.08(-1.33%)
Feb 16, 2005 6.284 6.322 6.223 6.271 280,199 +0.01(+0.20%)
Feb 15, 2005 6.259 6.335 6.216 6.259 315,717 +0.03(+0.41%)
Feb 14, 2005 6.271 6.297 6.206 6.233 324,005 -0.06(-1.01%)
Feb 11, 2005 6.107 6.297 6.094 6.297 776,270 +0.31(+5.16%)
Feb 10, 2005 6.056 6.056 5.939 5.988 669,321 -0.03(-0.55%)
Feb 09, 2005 6.021 6.092 6.005 6.021 393,857 -0.03(-0.42%)
Feb 08, 2005 6.026 6.076 6.026 6.046 391,095 +0.01(+0.08%)
Feb 07, 2005 6.112 6.122 6.036 6.041 276,647 -0.04(-0.67%)
Feb 04, 2005 6.152 6.249 6.038 6.081 888,744 -0.04(-0.70%)
Feb 03, 2005 6.132 6.162 6.081 6.124 507,910 -0.01(-0.12%)
Feb 02, 2005 6.043 6.145 6.026 6.132 691,421 +0.09(+1.55%)
Feb 01, 2005 6.000 6.056 6.000 6.038 400,171 +0.06(+0.97%)
Jan 31, 2005 5.993 6.054 5.957 5.980 494,097 -0.01(-0.08%)
Jan 28, 2005 5.988 6.046 5.955 5.985 272,306 -0.00(-0.04%)
Jan 27, 2005 6.043 6.069 5.955 5.988 559,609 -0.16(-2.56%)
Jan 26, 2005 6.122 6.145 6.069 6.145 412,406 +0.04(+0.66%)
Jan 25, 2005 6.198 6.246 6.086 6.104 313,349 -0.10(-1.55%)
Jan 24, 2005 6.297 6.335 6.183 6.200 722,993 -0.09(-1.37%)
Jan 21, 2005 6.345 6.345 6.211 6.287 560,398 -0.04(-0.56%)
Jan 20, 2005 6.271 6.350 6.190 6.322 1,615,289 +0.07(+1.18%)
Jan 19, 2005 6.157 6.266 6.112 6.249 624,331 +0.10(+1.65%)
Jan 18, 2005 6.056 6.157 6.031 6.147 340,974 +0.08(+1.34%)
Jan 14, 2005 6.036 6.119 6.010 6.066 591,575 +0.05(+0.80%)
Jan 13, 2005 6.071 6.150 6.005 6.018 546,980 -0.05(-0.75%)
Jan 12, 2005 6.132 6.132 5.955 6.064 779,427 -0.09(-1.44%)
Jan 11, 2005 6.081 6.170 6.008 6.152 437,663 +0.07(+1.17%)
Jan 10, 2005 6.178 6.178 6.079 6.081 795,213 -0.09(-1.52%)
Jan 07, 2005 6.259 6.259 6.099 6.175 548,164 -0.05(-0.73%)
Jan 06, 2005 6.081 6.259 5.929 6.221 1,307,465 +0.14(+2.29%)
Jan 05, 2005 6.398 6.408 5.993 6.081 1,953,107 -0.35(-5.51%)
Jan 04, 2005 6.598 6.598 6.398 6.436 689,053 -0.16(-2.42%)
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.