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, 2006 8.750 8.770 8.641 8.719 740,752 -0.07(-0.81%)
Mar 30, 2006 8.983 8.983 8.775 8.790 322,426 -0.19(-2.14%)
Mar 29, 2006 8.486 8.983 8.486 8.983 517,382 +0.37(+4.30%)
Mar 28, 2006 8.590 8.684 8.539 8.613 494,097 +0.01(+0.15%)
Mar 27, 2006 8.653 8.666 8.532 8.600 458,974 -0.09(-0.99%)
Mar 24, 2006 8.679 8.727 8.643 8.686 666,953 +0.05(+0.53%)
Mar 23, 2006 8.615 8.663 8.580 8.641 357,155 +0.02(+0.18%)
Mar 22, 2006 8.501 8.641 8.461 8.625 315,717 +0.12(+1.37%)
Mar 21, 2006 8.623 8.694 8.491 8.509 535,141 -0.13(-1.50%)
Mar 20, 2006 8.930 8.930 8.620 8.638 863,882 -0.28(-3.18%)
Mar 17, 2006 8.907 8.952 8.770 8.922 1,397,444 +0.05(+0.60%)
Mar 16, 2006 8.833 8.983 8.831 8.869 468,445 +0.06(+0.66%)
Mar 15, 2006 8.608 8.836 8.608 8.810 748,250 +0.22(+2.57%)
Mar 14, 2006 8.458 8.590 8.385 8.590 515,803 +0.11(+1.25%)
Mar 13, 2006 8.590 8.620 8.453 8.484 591,970 -0.08(-0.98%)
Mar 10, 2006 8.463 8.613 8.438 8.567 578,552 +0.09(+1.08%)
Mar 09, 2006 8.392 8.499 8.380 8.476 451,081 +0.12(+1.46%)
Mar 08, 2006 8.299 8.354 8.157 8.354 519,355 +0.06(+0.67%)
Mar 07, 2006 8.359 8.362 8.253 8.299 788,109 -0.06(-0.70%)
Mar 06, 2006 7.886 8.357 7.886 8.357 603,809 +0.23(+2.84%)
Mar 03, 2006 8.223 8.223 8.088 8.126 793,240 -0.10(-1.17%)
Mar 02, 2006 8.283 8.283 8.129 8.223 1,312,595 -0.06(-0.73%)
Mar 01, 2006 8.182 8.283 8.093 8.283 1,001,219 +0.10(+1.21%)
Feb 28, 2006 8.129 8.245 8.071 8.185 1,653,965 +0.06(+0.69%)
Feb 27, 2006 8.076 8.134 8.048 8.129 649,983 +0.05(+0.56%)
Feb 24, 2006 8.141 8.157 8.076 8.083 680,371 -0.08(-0.93%)
Feb 23, 2006 8.121 8.172 8.058 8.159 413,195 +0.00(+0.00%)
Feb 22, 2006 8.083 8.164 8.068 8.159 859,541 +0.08(+0.94%)
Feb 21, 2006 8.071 8.121 8.033 8.083 625,910 +0.01(+0.16%)
Feb 17, 2006 8.185 8.238 8.050 8.071 4,181,678 -0.09(-1.09%)
Feb 16, 2006 8.134 8.159 8.109 8.159 318,874 +0.03(+0.31%)
Feb 15, 2006 8.063 8.164 8.010 8.134 553,689 +0.04(+0.53%)
Feb 14, 2006 7.929 8.152 7.891 8.091 409,643 +0.18(+2.34%)
Feb 13, 2006 7.931 7.979 7.830 7.906 475,154 -0.04(-0.48%)
Feb 10, 2006 7.962 7.989 7.901 7.944 204,032 +0.00(+0.00%)
Feb 09, 2006 7.860 7.969 7.850 7.944 344,526 +0.06(+0.71%)
Feb 08, 2006 7.799 7.911 7.741 7.888 232,052 +0.08(+1.07%)
Feb 07, 2006 7.931 8.002 7.804 7.804 363,075 -0.15(-1.91%)
Feb 06, 2006 7.931 8.007 7.901 7.956 363,864 +0.05(+0.58%)
Feb 03, 2006 7.969 7.987 7.858 7.911 1,214,723 -0.08(-1.05%)
Feb 02, 2006 8.043 8.045 7.931 7.994 609,729 -0.06(-0.72%)
Feb 01, 2006 7.956 8.121 7.931 8.053 316,901 +0.07(+0.86%)
Jan 31, 2006 7.880 8.038 7.860 7.984 296,774 +0.07(+0.83%)
Jan 30, 2006 7.944 7.994 7.883 7.918 388,332 -0.03(-0.32%)
Jan 27, 2006 7.924 7.977 7.807 7.944 355,182 +0.02(+0.29%)
Jan 26, 2006 7.880 7.921 7.774 7.921 590,391 +0.04(+0.55%)
Jan 25, 2006 7.949 8.010 7.855 7.878 322,426 -0.08(-0.99%)
Jan 24, 2006 7.817 7.989 7.804 7.956 515,408 +0.11(+1.39%)
Jan 23, 2006 7.761 7.868 7.734 7.848 269,149 +0.12(+1.54%)
Jan 20, 2006 7.842 7.845 7.690 7.728 353,998 -0.07(-0.91%)
Jan 19, 2006 7.627 7.799 7.625 7.799 383,596 +0.18(+2.43%)
Jan 18, 2006 7.576 7.673 7.554 7.614 344,526 +0.03(+0.37%)
Jan 17, 2006 7.576 7.592 7.513 7.587 339,791 -0.03(-0.33%)
Jan 13, 2006 7.766 7.769 7.597 7.612 277,831 -0.14(-1.83%)
Jan 12, 2006 7.807 7.837 7.723 7.754 494,097 -0.05(-0.65%)
Jan 11, 2006 7.865 7.865 7.746 7.804 439,636 -0.05(-0.68%)
Jan 10, 2006 7.718 7.893 7.683 7.858 505,937 +0.11(+1.47%)
Jan 09, 2006 7.688 7.744 7.622 7.744 381,228 +0.08(+0.99%)
Jan 06, 2006 7.579 7.670 7.556 7.668 311,376 +0.09(+1.20%)
Jan 05, 2006 7.457 7.579 7.457 7.576 636,170 +0.09(+1.25%)
Jan 04, 2006 7.450 7.526 7.422 7.483 563,555 +0.01(+0.17%)
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.