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 )

28.23 -0.68 (-2.37%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 15, 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 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%)
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.