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 )

27.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Sep 30, 2002 1.774 1.785 1.761 1.772 607,756 -0.01(-0.39%)
Sep 27, 2002 1.780 1.793 1.774 1.779 122,340 -0.01(-0.39%)
Sep 26, 2002 1.779 1.793 1.774 1.786 445,951 +0.01(+0.57%)
Sep 25, 2002 1.761 1.785 1.759 1.776 263,624 +0.02(+1.41%)
Sep 24, 2002 1.761 1.773 1.736 1.752 144,440 -0.02(-1.25%)
Sep 23, 2002 1.774 1.774 1.755 1.774 150,755 +0.00(+0.04%)
Sep 20, 2002 1.774 1.774 1.760 1.773 122,340 +0.01(+0.43%)
Sep 19, 2002 1.767 1.772 1.762 1.766 119,972 -0.01(-0.29%)
Sep 18, 2002 1.767 1.774 1.755 1.771 235,209 -0.00(-0.18%)
Sep 17, 2002 1.774 1.789 1.774 1.774 194,955 -0.01(-0.46%)
Sep 16, 2002 1.779 1.786 1.771 1.782 254,941 +0.01(+0.54%)
Sep 13, 2002 1.755 1.775 1.752 1.772 187,851 +0.01(+0.83%)
Sep 12, 2002 1.761 1.764 1.748 1.758 221,002 -0.01(-0.36%)
Sep 11, 2002 1.758 1.774 1.755 1.764 535,141 -0.00(-0.11%)
Sep 10, 2002 1.742 1.769 1.739 1.766 478,312 +0.03(+1.57%)
Sep 09, 2002 1.771 1.771 1.736 1.739 671,689 -0.03(-1.82%)
Sep 06, 2002 1.799 1.807 1.768 1.771 631,435 -0.03(-1.72%)
Sep 05, 2002 1.853 1.853 1.802 1.802 236,788 -0.09(-4.85%)
Sep 04, 2002 1.862 1.894 1.857 1.894 280,988 +0.03(+1.74%)
Sep 03, 2002 1.843 1.862 1.819 1.862 273,884 +0.02(+1.00%)
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%)
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.