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 (%)
Aug 31, 2005 6.867 7.044 6.867 7.024 867,039 +0.11(+1.61%)
Aug 30, 2005 6.892 6.991 6.880 6.913 257,309 -0.02(-0.29%)
Aug 29, 2005 6.943 6.956 6.859 6.933 247,443 -0.04(-0.51%)
Aug 26, 2005 6.994 7.047 6.913 6.968 663,006 +0.00(+0.00%)
Aug 25, 2005 6.867 7.016 6.854 6.968 266,386 +0.08(+1.21%)
Aug 24, 2005 6.839 6.961 6.814 6.885 759,300 +0.04(+0.63%)
Aug 23, 2005 6.867 6.930 6.816 6.842 798,765 -0.04(-0.52%)
Aug 22, 2005 6.867 6.892 6.826 6.877 438,452 +0.03(+0.41%)
Aug 19, 2005 6.913 6.930 6.842 6.849 542,244 -0.06(-0.88%)
Aug 18, 2005 6.968 6.968 6.867 6.910 530,800 -0.10(-1.41%)
Aug 17, 2005 7.120 7.184 7.006 7.009 426,613 -0.11(-1.57%)
Aug 16, 2005 7.168 7.179 7.075 7.120 453,054 -0.03(-0.35%)
Aug 15, 2005 6.989 7.232 6.981 7.146 608,940 +0.17(+2.40%)
Aug 12, 2005 6.930 7.024 6.821 6.978 501,596 +0.02(+0.33%)
Aug 11, 2005 6.877 6.976 6.804 6.956 464,894 +0.09(+1.29%)
Aug 10, 2005 6.788 6.963 6.788 6.867 576,184 +0.09(+1.31%)
Aug 09, 2005 6.690 6.847 6.669 6.778 513,435 +0.08(+1.13%)
Aug 08, 2005 6.961 6.963 6.682 6.702 633,802 -0.27(-3.89%)
Aug 05, 2005 7.293 7.293 6.973 6.973 539,877 -0.33(-4.58%)
Aug 04, 2005 7.526 7.526 7.308 7.308 438,452 -0.23(-3.06%)
Aug 03, 2005 7.569 7.569 7.462 7.538 466,472 -0.03(-0.37%)
Aug 02, 2005 7.348 7.599 7.328 7.566 951,888 +0.24(+3.29%)
Aug 01, 2005 7.285 7.369 7.285 7.326 510,673 +0.03(+0.38%)
Jul 29, 2005 7.247 7.369 7.247 7.298 647,220 +0.05(+0.73%)
Jul 28, 2005 6.958 7.244 6.958 7.244 934,523 +0.32(+4.57%)
Jul 27, 2005 6.930 6.966 6.887 6.928 728,912 -0.04(-0.58%)
Jul 26, 2005 6.958 7.009 6.938 6.968 617,622 +0.01(+0.15%)
Jul 25, 2005 6.968 7.024 6.910 6.958 546,191 -0.04(-0.58%)
Jul 22, 2005 7.024 7.082 6.981 6.999 820,865 -0.01(-0.11%)
Jul 21, 2005 7.108 7.125 6.981 7.006 481,469 -0.12(-1.67%)
Jul 20, 2005 7.118 7.141 7.072 7.125 440,425 +0.03(+0.39%)
Jul 19, 2005 7.082 7.184 7.065 7.097 291,249 +0.04(+0.50%)
Jul 18, 2005 7.070 7.133 6.920 7.062 335,055 -0.01(-0.11%)
Jul 15, 2005 6.981 7.090 6.913 7.070 497,649 +0.08(+1.16%)
Jul 14, 2005 7.222 7.222 6.910 6.989 745,488 -0.19(-2.68%)
Jul 13, 2005 7.272 7.293 7.120 7.181 545,402 -0.09(-1.25%)
Jul 12, 2005 7.348 7.348 7.234 7.272 365,837 -0.08(-1.03%)
Jul 11, 2005 7.196 7.455 7.196 7.348 580,525 +0.17(+2.33%)
Jul 08, 2005 7.009 7.222 7.009 7.181 525,275 +0.17(+2.46%)
Jul 07, 2005 6.925 7.044 6.854 7.009 322,031 +0.03(+0.47%)
Jul 06, 2005 7.070 7.090 6.920 6.976 488,967 -0.09(-1.33%)
Jul 05, 2005 6.880 7.070 6.842 7.070 468,840 +0.19(+2.76%)
Jul 01, 2005 6.862 6.880 6.776 6.880 293,222 +0.06(+0.82%)
Jun 30, 2005 6.842 6.885 6.778 6.824 336,633 -0.01(-0.07%)
Jun 29, 2005 6.880 6.885 6.793 6.829 420,693 -0.03(-0.48%)
Jun 28, 2005 6.778 6.897 6.778 6.862 398,593 +0.11(+1.61%)
Jun 27, 2005 6.733 6.831 6.677 6.753 435,295 +0.02(+0.34%)
Jun 24, 2005 6.791 6.872 6.715 6.730 1,454,273 -0.07(-0.97%)
Jun 23, 2005 6.829 7.047 6.778 6.796 1,084,884 +0.15(+2.33%)
Jun 22, 2005 6.646 6.710 6.593 6.641 433,716 +0.02(+0.31%)
Jun 21, 2005 6.745 6.766 6.614 6.621 395,830 -0.10(-1.43%)
Jun 20, 2005 6.722 6.766 6.674 6.717 428,191 -0.05(-0.71%)
Jun 17, 2005 6.702 6.778 6.690 6.766 668,926 +0.13(+1.91%)
Jun 16, 2005 6.641 6.743 6.614 6.639 390,305 -0.01(-0.08%)
Jun 15, 2005 6.614 6.652 6.548 6.644 438,847 +0.05(+0.81%)
Jun 14, 2005 6.492 6.591 6.489 6.591 324,005 +0.10(+1.48%)
Jun 13, 2005 6.461 6.525 6.446 6.494 189,430 +0.03(+0.51%)
Jun 10, 2005 6.436 6.477 6.426 6.461 213,109 +0.02(+0.28%)
Jun 09, 2005 6.411 6.459 6.347 6.444 244,286 +0.03(+0.43%)
Jun 08, 2005 6.385 6.499 6.385 6.416 337,028 +0.02(+0.32%)
Jun 07, 2005 6.332 6.449 6.284 6.396 408,854 +0.08(+1.24%)
Jun 06, 2005 6.246 6.317 6.216 6.317 523,696 +0.11(+1.71%)
Jun 03, 2005 6.170 6.279 6.170 6.211 232,052 +0.01(+0.08%)
Jun 02, 2005 6.259 6.271 6.188 6.206 616,043 -0.06(-1.01%)
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.