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 )

28.27 -0.64 (-2.23%)
Streaming Delayed Price Updated: 2:29 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 (%)
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%)
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.