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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2007 10.35 10.44 10.21 10.27 1,020,951 -0.11(-1.05%)
Apr 27, 2007 10.43 10.48 10.38 10.38 917,948 -0.09(-0.85%)
Apr 26, 2007 10.49 10.55 10.42 10.47 867,828 -0.05(-0.43%)
Apr 25, 2007 10.64 10.76 10.51 10.52 1,193,806 -0.07(-0.62%)
Apr 24, 2007 10.65 10.67 10.52 10.58 597,100 -0.05(-0.43%)
Apr 23, 2007 10.51 10.69 10.51 10.63 1,111,325 +0.12(+1.13%)
Apr 20, 2007 10.64 10.64 10.48 10.51 1,281,813 +0.04(+0.41%)
Apr 19, 2007 10.52 10.55 10.40 10.47 1,779,463 -0.11(-1.08%)
Apr 18, 2007 10.57 10.62 10.43 10.58 14,032,855 +0.00(+0.00%)
Apr 17, 2007 10.43 10.77 10.43 10.58 4,504,500 +0.25(+2.40%)
Apr 16, 2007 10.17 10.51 10.17 10.33 2,043,876 +0.24(+2.36%)
Apr 13, 2007 9.984 10.14 9.918 10.09 1,394,287 +0.09(+0.94%)
Apr 12, 2007 9.958 9.999 9.875 9.999 1,397,444 +0.04(+0.36%)
Apr 11, 2007 10.18 10.18 9.923 9.963 1,648,440 -0.22(-2.12%)
Apr 10, 2007 10.06 10.22 10.06 10.18 1,041,867 +0.04(+0.37%)
Apr 09, 2007 10.17 10.17 10.09 10.14 705,234 -0.01(-0.13%)
Apr 05, 2007 10.16 10.18 10.12 10.15 529,616 -0.03(-0.27%)
Apr 04, 2007 10.21 10.24 10.11 10.18 477,917 -0.07(-0.67%)
Apr 03, 2007 10.28 10.34 10.21 10.25 1,219,459 -0.01(-0.12%)
Apr 02, 2007 10.26 10.28 10.16 10.26 703,655 +0.03(+0.27%)
Mar 30, 2007 10.10 10.23 10.04 10.23 1,113,693 +0.16(+1.64%)
Mar 29, 2007 10.17 10.17 9.971 10.07 1,204,462 -0.02(-0.20%)
Mar 28, 2007 10.02 10.17 9.933 10.09 3,075,088 +0.02(+0.20%)
Mar 27, 2007 10.13 10.16 10.03 10.07 1,127,111 -0.12(-1.14%)
Mar 26, 2007 10.30 10.31 10.10 10.19 1,542,280 -0.11(-1.11%)
Mar 23, 2007 10.24 10.34 10.22 10.30 791,661 +0.06(+0.57%)
Mar 22, 2007 10.32 10.36 10.21 10.24 623,936 -0.07(-0.66%)
Mar 21, 2007 10.13 10.44 10.05 10.31 749,434 +0.17(+1.73%)
Mar 20, 2007 10.03 10.20 9.996 10.14 764,431 +0.11(+1.14%)
Mar 19, 2007 9.880 10.03 9.880 10.02 1,088,830 +0.17(+1.70%)
Mar 16, 2007 9.986 9.984 9.778 9.854 1,366,662 -0.13(-1.29%)
Mar 15, 2007 9.895 9.999 9.870 9.984 592,759 +0.09(+0.92%)
Mar 14, 2007 9.854 9.925 9.745 9.892 1,116,850 +0.02(+0.21%)
Mar 13, 2007 10.18 10.13 9.844 9.872 6,559,426 -0.31(-3.01%)
Mar 12, 2007 10.11 10.18 10.10 10.18 1,317,726 +0.04(+0.40%)
Mar 09, 2007 10.03 10.14 9.994 10.14 1,226,957 +0.17(+1.68%)
Mar 08, 2007 9.928 10.08 9.875 9.971 2,322,102 +0.11(+1.08%)
Mar 07, 2007 9.771 9.918 9.685 9.865 1,412,441 -0.05(-0.49%)
Mar 06, 2007 9.654 9.968 9.654 9.913 1,964,157 +0.33(+3.46%)
Mar 05, 2007 9.946 9.948 9.581 9.581 1,036,342 -0.44(-4.40%)
Mar 02, 2007 10.06 10.16 9.976 10.02 1,753,021 -0.11(-1.10%)
Mar 01, 2007 10.08 10.20 9.928 10.13 2,063,920 -0.05(-0.47%)
Feb 28, 2007 10.07 10.23 9.984 10.18 1,035,158 +0.11(+1.08%)
Feb 27, 2007 10.34 10.34 9.920 10.07 1,468,086 -0.28(-2.72%)
Feb 26, 2007 10.51 10.53 10.17 10.35 828,336 -0.11(-1.07%)
Feb 23, 2007 10.67 10.69 10.45 10.47 666,164 -0.22(-2.02%)
Feb 22, 2007 10.82 10.82 10.66 10.68 825,601 -0.15(-1.40%)
Feb 21, 2007 10.88 10.88 10.75 10.83 1,150,395 -0.02(-0.14%)
Feb 20, 2007 10.70 10.88 10.62 10.85 810,604 +0.13(+1.18%)
Feb 16, 2007 10.70 10.73 10.55 10.72 852,437 +0.02(+0.21%)
Feb 15, 2007 10.74 10.78 10.64 10.70 1,060,416 -0.08(-0.73%)
Feb 14, 2007 10.88 10.91 10.72 10.78 804,783 -0.10(-0.93%)
Feb 13, 2007 10.71 10.88 10.61 10.88 554,084 +0.20(+1.87%)
Feb 12, 2007 10.87 10.87 10.64 10.68 1,144,476 -0.19(-1.75%)
Feb 09, 2007 10.90 10.95 10.50 10.87 1,872,205 -0.04(-0.37%)
Feb 08, 2007 10.96 10.99 10.87 10.91 1,187,492 -0.08(-0.76%)
Feb 07, 2007 10.82 11.04 10.74 10.99 1,715,135 +0.17(+1.59%)
Feb 06, 2007 10.65 10.82 10.62 10.82 844,939 +0.17(+1.62%)
Feb 05, 2007 10.59 10.69 10.55 10.65 725,755 +0.04(+0.38%)
Feb 02, 2007 10.41 10.62 10.41 10.61 1,041,078 +0.21(+1.97%)
Feb 01, 2007 10.34 10.40 10.25 10.40 559,214 +0.11(+1.11%)
Jan 31, 2007 10.24 10.41 10.21 10.29 852,437 +0.01(+0.12%)
Jan 30, 2007 10.22 10.28 10.17 10.28 901,373 +0.09(+0.85%)
Jan 29, 2007 10.16 10.22 10.10 10.19 544,218 -0.04(-0.35%)
Jan 26, 2007 10.24 10.24 10.12 10.22 490,546 +0.02(+0.22%)
Jan 25, 2007 10.18 10.29 10.14 10.20 1,916,010 +0.06(+0.60%)
Jan 24, 2007 10.06 10.20 9.999 10.14 742,330 +0.13(+1.34%)
Jan 23, 2007 9.923 10.03 9.913 10.01 381,228 +0.05(+0.53%)
Jan 22, 2007 9.979 10.03 9.938 9.953 704,444 -0.03(-0.25%)
Jan 19, 2007 9.832 10.02 9.781 9.979 906,109 +0.12(+1.23%)
Jan 18, 2007 9.968 10.00 9.816 9.857 676,819 -0.11(-1.07%)
Jan 17, 2007 9.948 10.06 9.918 9.963 1,164,208 -0.01(-0.10%)
Jan 16, 2007 9.882 10.11 9.882 9.973 878,089 +0.09(+0.92%)
Jan 12, 2007 9.857 9.951 9.857 9.882 709,575 +0.05(+0.46%)
Jan 11, 2007 9.804 9.976 9.756 9.837 897,032 +0.03(+0.31%)
Jan 10, 2007 9.540 9.824 9.527 9.806 576,579 +0.22(+2.25%)
Jan 09, 2007 9.527 9.644 9.482 9.591 1,088,436 +0.06(+0.64%)
Jan 08, 2007 9.591 9.591 9.462 9.530 903,346 -0.02(-0.19%)
Jan 05, 2007 9.619 9.809 9.495 9.548 1,738,419 -0.30(-3.04%)
Jan 04, 2007 9.933 9.951 9.778 9.847 1,138,951 -0.12(-1.25%)
Jan 03, 2007 9.966 10.06 9.857 9.971 745,882 +0.07(+0.69%)
Dec 29, 2006 9.908 10.01 9.882 9.903 328,346 -0.03(-0.31%)
Dec 28, 2006 9.862 9.994 9.862 9.933 269,938 +0.06(+0.59%)
Dec 27, 2006 9.796 9.971 9.776 9.875 559,609 +0.08(+0.80%)
Dec 26, 2006 9.692 9.862 9.692 9.796 407,670 +0.10(+1.07%)
Dec 22, 2006 9.705 9.738 9.649 9.692 625,910 +0.00(+0.03%)
Dec 21, 2006 9.707 9.844 9.690 9.690 604,599 -0.02(-0.18%)
Dec 20, 2006 9.642 9.743 9.611 9.707 382,018 +0.07(+0.68%)
Dec 19, 2006 9.705 9.720 9.477 9.642 840,992 -0.06(-0.65%)
Dec 18, 2006 9.806 9.852 9.687 9.705 725,755 -0.05(-0.52%)
Dec 15, 2006 9.905 9.951 9.756 9.756 830,731 -0.15(-1.48%)
Dec 14, 2006 10.01 10.13 9.895 9.903 1,316,147 -0.09(-0.86%)
Dec 13, 2006 10.00 10.03 9.897 9.989 355,971 +0.01(+0.13%)
Dec 12, 2006 10.02 10.04 9.913 9.976 659,849 -0.02(-0.20%)
Dec 11, 2006 9.966 10.04 9.963 9.996 335,055 +0.01(+0.10%)
Dec 08, 2006 9.958 10.04 9.892 9.986 357,155 +0.01(+0.13%)
Dec 07, 2006 10.06 10.10 9.958 9.973 513,830 -0.08(-0.83%)
Dec 06, 2006 10.07 10.11 9.989 10.06 673,662 -0.04(-0.43%)
Dec 05, 2006 10.20 10.22 10.03 10.10 490,151 -0.06(-0.57%)
Dec 04, 2006 9.984 10.18 9.966 10.16 670,505 +0.20(+2.01%)
Dec 01, 2006 9.948 10.03 9.824 9.958 604,993 -0.03(-0.30%)
Nov 30, 2006 9.946 10.04 9.933 9.989 1,125,927 +0.07(+0.66%)
Nov 29, 2006 9.867 9.981 9.819 9.923 404,513 +0.10(+1.03%)
Nov 28, 2006 9.748 9.832 9.707 9.821 576,973 +0.03(+0.31%)
Nov 27, 2006 10.08 10.09 9.776 9.791 899,005 -0.32(-3.21%)
Nov 24, 2006 9.984 10.13 9.948 10.12 226,921 +0.10(+0.96%)
Nov 22, 2006 9.966 10.04 9.963 10.02 575,789 +0.07(+0.66%)
Nov 21, 2006 9.870 9.979 9.849 9.953 1,031,212 +0.10(+1.03%)
Nov 20, 2006 9.687 9.872 9.672 9.852 962,543 +0.22(+2.26%)
Nov 17, 2006 9.553 9.647 9.510 9.634 1,460,982 +0.08(+0.85%)
Nov 16, 2006 9.624 9.626 9.525 9.553 684,712 -0.07(-0.74%)
Nov 15, 2006 9.578 9.657 9.563 9.624 985,433 +0.05(+0.48%)
Nov 14, 2006 9.396 9.583 9.386 9.578 753,380 +0.20(+2.13%)
Nov 13, 2006 9.284 9.434 9.264 9.378 1,083,700 +0.07(+0.73%)
Nov 10, 2006 9.196 9.375 9.196 9.310 656,297 +0.08(+0.82%)
Nov 09, 2006 9.294 9.345 9.183 9.234 728,912 -0.02(-0.25%)
Nov 08, 2006 9.117 9.277 9.109 9.256 1,127,900 +0.10(+1.11%)
Nov 07, 2006 9.132 9.259 9.076 9.155 864,671 +0.04(+0.44%)
Nov 06, 2006 9.036 9.147 9.016 9.114 647,220 +0.08(+0.87%)
Nov 03, 2006 9.087 9.112 8.899 9.036 626,304 -0.03(-0.28%)
Nov 02, 2006 9.246 9.246 8.983 9.061 1,124,349 -0.22(-2.40%)
Nov 01, 2006 9.467 9.477 9.269 9.284 575,000 -0.17(-1.77%)
Oct 31, 2006 9.533 9.540 9.406 9.451 1,002,797 -0.04(-0.45%)
Oct 30, 2006 9.330 9.495 9.292 9.495 845,333 +0.16(+1.77%)
Oct 27, 2006 9.543 9.553 9.299 9.330 624,331 -0.30(-3.11%)
Oct 26, 2006 9.525 9.644 9.495 9.629 1,278,656 +0.17(+1.77%)
Oct 25, 2006 9.403 9.522 9.350 9.462 588,813 +0.06(+0.62%)
Oct 24, 2006 9.439 9.474 9.368 9.403 477,522 -0.08(-0.83%)
Oct 23, 2006 9.434 9.522 9.413 9.482 400,961 +0.01(+0.11%)
Oct 20, 2006 9.611 9.611 9.464 9.472 264,413 -0.09(-0.95%)
Oct 19, 2006 9.604 9.629 9.530 9.563 358,339 +0.01(+0.11%)
Oct 18, 2006 9.654 9.677 9.538 9.553 445,556 -0.06(-0.58%)
Oct 17, 2006 9.525 9.649 9.510 9.609 1,503,210 +0.06(+0.58%)
Oct 16, 2006 9.457 9.619 9.429 9.553 838,230 +0.10(+1.02%)
Oct 13, 2006 9.226 9.457 9.226 9.457 1,200,515 +0.21(+2.27%)
Oct 12, 2006 9.218 9.292 9.193 9.246 1,131,058 +0.04(+0.39%)
Oct 11, 2006 9.312 9.340 9.117 9.211 1,052,523 -0.10(-1.09%)
Oct 10, 2006 9.350 9.401 9.152 9.312 1,238,007 -0.04(-0.43%)
Oct 09, 2006 9.213 9.360 9.155 9.353 979,119 +0.14(+1.54%)
Oct 06, 2006 9.312 9.315 9.185 9.211 2,137,802 -0.10(-1.09%)
Oct 05, 2006 9.168 9.312 9.168 9.312 987,406 +0.16(+1.77%)
Oct 04, 2006 8.957 9.201 8.940 9.150 905,714 +0.20(+2.18%)
Oct 03, 2006 8.897 9.036 8.874 8.955 692,605 +0.03(+0.31%)
Oct 02, 2006 9.011 9.059 8.897 8.927 672,478 -0.10(-1.09%)
Sep 29, 2006 9.127 9.185 9.008 9.026 817,708 -0.14(-1.52%)
Sep 28, 2006 9.203 9.332 9.122 9.165 1,904,171 -0.01(-0.14%)
Sep 27, 2006 9.089 9.221 9.076 9.178 761,273 +0.06(+0.69%)
Sep 26, 2006 9.066 9.127 9.028 9.114 1,355,612 +0.05(+0.56%)
Sep 25, 2006 9.056 9.109 8.960 9.064 539,087 -0.01(-0.08%)
Sep 22, 2006 8.995 9.120 8.960 9.071 1,020,162 +0.02(+0.25%)
Sep 21, 2006 9.112 9.178 8.990 9.049 1,476,768 -0.06(-0.70%)
Sep 20, 2006 9.016 9.196 8.980 9.112 1,897,067 +0.13(+1.41%)
Sep 19, 2006 8.932 9.008 8.846 8.985 1,362,321 +0.05(+0.54%)
Sep 18, 2006 9.018 9.064 8.937 8.937 673,662 -0.17(-1.92%)
Sep 15, 2006 9.028 9.120 8.970 9.112 1,062,389 +0.13(+1.44%)
Sep 14, 2006 9.059 9.059 8.947 8.983 671,689 -0.09(-1.03%)
Sep 13, 2006 9.031 9.107 9.021 9.076 1,142,502 +0.02(+0.20%)
Sep 12, 2006 8.957 9.112 8.902 9.059 1,444,407 +0.13(+1.42%)
Sep 11, 2006 8.861 8.962 8.808 8.932 1,922,325 +0.03(+0.28%)
Sep 08, 2006 8.909 8.919 8.800 8.907 1,111,325 +0.05(+0.51%)
Sep 07, 2006 8.922 8.940 8.818 8.861 1,663,042 -0.09(-0.96%)
Sep 06, 2006 8.970 9.003 8.924 8.947 1,495,317 -0.06(-0.68%)
Sep 05, 2006 8.952 9.064 8.950 9.008 1,273,131 +0.05(+0.59%)
Sep 01, 2006 9.102 9.150 8.897 8.955 1,751,837 -0.12(-1.28%)
Aug 31, 2006 9.203 9.203 9.013 9.071 1,661,858 -0.10(-1.08%)
Aug 30, 2006 9.190 9.261 9.084 9.170 4,189,571 +0.00(+0.00%)
Aug 29, 2006 9.107 9.196 9.059 9.170 1,262,870 +0.08(+0.92%)
Aug 28, 2006 9.003 9.109 8.950 9.087 1,026,476 +0.08(+0.93%)
Aug 25, 2006 8.927 9.003 8.917 9.003 895,848 +0.05(+0.57%)
Aug 24, 2006 8.808 8.955 8.808 8.952 983,854 +0.15(+1.67%)
Aug 23, 2006 8.793 8.828 8.755 8.805 3,822,155 +0.03(+0.32%)
Aug 22, 2006 8.590 8.777 8.570 8.777 1,315,358 +0.21(+2.45%)
Aug 21, 2006 8.544 8.567 8.446 8.567 1,004,771 +0.02(+0.21%)
Aug 18, 2006 8.471 8.585 8.385 8.549 785,347 +0.10(+1.23%)
Aug 17, 2006 8.435 8.491 8.392 8.446 788,109 +0.01(+0.12%)
Aug 16, 2006 8.385 8.476 8.311 8.435 1,681,195 +0.07(+0.79%)
Aug 15, 2006 8.261 8.372 8.243 8.370 1,952,318 +0.18(+2.17%)
Aug 14, 2006 7.931 8.212 7.931 8.192 4,233,377 +0.30(+3.79%)
Aug 11, 2006 7.744 7.926 7.678 7.893 8,675,918 +0.14(+1.76%)
Aug 10, 2006 8.065 8.068 7.741 7.756 4,119,719 -0.37(-4.58%)
Aug 09, 2006 8.220 8.253 8.076 8.129 380,044 -0.03(-0.34%)
Aug 08, 2006 8.413 8.413 8.098 8.157 670,505 -0.23(-2.78%)
Aug 07, 2006 8.486 8.486 8.311 8.390 398,593 -0.12(-1.43%)
Aug 04, 2006 8.415 8.511 8.377 8.511 397,014 +0.17(+2.07%)
Aug 03, 2006 8.245 8.375 8.210 8.339 520,144 +0.06(+0.77%)
Aug 02, 2006 8.339 8.362 8.263 8.276 527,642 -0.03(-0.31%)
Aug 01, 2006 8.339 8.362 8.164 8.301 687,869 -0.04(-0.43%)
Jul 31, 2006 8.438 8.438 8.271 8.337 447,529 -0.10(-1.20%)
Jul 28, 2006 8.299 8.446 8.299 8.438 541,455 +0.14(+1.68%)
Jul 27, 2006 8.334 8.387 8.276 8.299 584,472 -0.03(-0.40%)
Jul 26, 2006 8.387 8.413 8.235 8.332 659,455 -0.06(-0.66%)
Jul 25, 2006 8.438 8.499 8.286 8.387 425,824 -0.03(-0.36%)
Jul 24, 2006 8.060 8.418 8.060 8.418 464,104 +0.36(+4.47%)
Jul 21, 2006 8.311 8.311 8.058 8.058 388,332 -0.25(-3.05%)
Jul 20, 2006 8.438 8.453 8.301 8.311 505,542 -0.13(-1.50%)
Jul 19, 2006 8.332 8.446 8.332 8.438 651,562 +0.12(+1.40%)
Jul 18, 2006 8.245 8.321 8.129 8.321 320,847 +0.11(+1.39%)
Jul 17, 2006 8.172 8.210 8.091 8.207 349,262 +0.02(+0.22%)
Jul 14, 2006 8.296 8.296 8.109 8.190 516,198 -0.11(-1.28%)
Jul 13, 2006 8.332 8.339 8.225 8.296 564,739 -0.07(-0.88%)
Jul 12, 2006 8.349 8.387 8.306 8.370 458,185 +0.00(+0.00%)
Jul 11, 2006 8.293 8.377 8.243 8.370 286,119 +0.04(+0.46%)
Jul 10, 2006 8.141 8.337 8.141 8.332 325,978 +0.17(+2.05%)
Jul 07, 2006 8.271 8.342 8.152 8.164 305,851 -0.14(-1.74%)
Jul 06, 2006 8.261 8.352 8.243 8.309 307,429 +0.05(+0.58%)
Jul 05, 2006 8.299 8.301 8.154 8.261 409,643 -0.08(-0.91%)
Jul 03, 2006 8.190 8.339 8.159 8.337 280,199 +0.13(+1.64%)
Jun 30, 2006 8.045 8.223 7.989 8.202 601,047 +0.16(+2.02%)
Jun 29, 2006 7.913 8.043 7.880 8.040 825,996 +0.18(+2.26%)
Jun 28, 2006 7.789 7.870 7.782 7.863 485,810 +0.09(+1.21%)
Jun 27, 2006 7.926 7.967 7.766 7.769 601,441 -0.16(-1.98%)
Jun 26, 2006 7.896 7.931 7.774 7.926 566,318 +0.07(+0.87%)
Jun 23, 2006 7.789 7.875 7.693 7.858 697,735 +0.08(+0.98%)
Jun 22, 2006 7.794 7.837 7.731 7.782 620,384 -0.04(-0.49%)
Jun 21, 2006 7.754 7.865 7.688 7.820 1,003,192 +0.05(+0.59%)
Jun 20, 2006 7.880 7.946 7.761 7.774 353,209 -0.12(-1.48%)
Jun 19, 2006 7.954 7.979 7.782 7.891 439,636 -0.05(-0.57%)
Jun 16, 2006 7.982 8.007 7.845 7.936 1,730,132 -0.05(-0.57%)
Jun 15, 2006 7.855 8.020 7.820 7.982 928,209 +0.18(+2.27%)
Jun 14, 2006 7.685 7.842 7.685 7.804 557,636 +0.08(+1.05%)
Jun 13, 2006 7.870 7.997 7.716 7.723 713,916 -0.16(-1.99%)
Jun 12, 2006 8.045 8.045 7.858 7.880 584,866 -0.13(-1.61%)
Jun 09, 2006 7.989 8.093 7.989 8.010 521,723 +0.00(+0.00%)
Jun 08, 2006 7.886 8.020 7.802 8.010 561,582 +0.08(+0.99%)
Jun 07, 2006 7.830 8.068 7.807 7.931 376,887 +0.11(+1.43%)
Jun 06, 2006 7.929 7.951 7.769 7.820 507,515 -0.08(-1.03%)
Jun 05, 2006 8.038 8.088 7.865 7.901 1,168,549 -0.18(-2.26%)
Jun 02, 2006 7.827 8.091 7.789 8.083 666,953 +0.31(+3.94%)
Jun 01, 2006 7.695 7.822 7.695 7.777 1,287,338 +0.08(+1.05%)
May 31, 2006 7.744 7.817 7.518 7.695 1,171,312 -0.02(-0.30%)
May 30, 2006 7.931 7.931 7.716 7.718 1,113,299 -0.24(-3.06%)
May 26, 2006 7.969 8.007 7.911 7.962 490,940 +0.04(+0.51%)
May 25, 2006 7.825 7.934 7.820 7.921 684,712 +0.15(+1.89%)
May 24, 2006 7.774 7.842 7.625 7.774 644,853 -0.03(-0.32%)
May 23, 2006 8.007 8.012 7.794 7.799 584,866 -0.19(-2.35%)
May 22, 2006 7.997 8.058 7.911 7.987 975,567 -0.03(-0.38%)
May 19, 2006 7.964 8.124 7.858 8.017 628,277 +0.05(+0.67%)
May 18, 2006 7.964 8.088 7.962 7.964 458,579 +0.01(+0.16%)
May 17, 2006 8.030 8.045 7.913 7.951 746,672 -0.09(-1.13%)
May 16, 2006 8.088 8.131 7.987 8.043 409,643 -0.02(-0.19%)
May 15, 2006 7.962 8.083 7.926 8.058 661,428 +0.06(+0.73%)
May 12, 2006 8.129 8.129 7.918 8.000 761,668 -0.18(-2.20%)
May 11, 2006 8.395 8.397 8.152 8.179 659,849 -0.23(-2.71%)
May 10, 2006 8.549 8.549 8.402 8.408 419,904 -0.13(-1.48%)
May 09, 2006 8.392 8.552 8.362 8.534 763,247 +0.13(+1.51%)
May 08, 2006 8.387 8.433 8.342 8.408 627,883 -0.01(-0.15%)
May 05, 2006 8.443 8.494 8.402 8.420 968,858 +0.03(+0.33%)
May 04, 2006 8.288 8.413 8.202 8.392 676,819 +0.10(+1.25%)
May 03, 2006 8.179 8.332 8.126 8.288 1,316,542 +0.05(+0.55%)
May 02, 2006 8.225 8.261 8.114 8.243 521,723 +0.02(+0.25%)
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.