Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanger Inc (NY: SKT )

27.16 -0.49 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2005 5.813 5.879 5.739 5.869 818,103 +0.06(+1.09%)
Apr 28, 2005 5.874 5.904 5.803 5.805 299,142 -0.07(-1.16%)
Apr 27, 2005 5.947 5.965 5.714 5.874 314,533 -0.08(-1.36%)
Apr 26, 2005 5.891 5.955 5.858 5.955 269,149 +0.05(+0.77%)
Apr 25, 2005 5.874 5.937 5.810 5.909 544,612 +0.06(+0.95%)
Apr 22, 2005 5.929 5.929 5.825 5.853 451,476 -0.09(-1.58%)
Apr 21, 2005 5.917 5.947 5.838 5.947 425,824 +0.06(+1.08%)
Apr 20, 2005 5.929 5.929 5.803 5.884 352,419 -0.05(-0.90%)
Apr 19, 2005 5.879 5.955 5.879 5.937 472,787 +0.07(+1.17%)
Apr 18, 2005 5.828 5.965 5.793 5.869 638,933 +0.07(+1.14%)
Apr 15, 2005 5.770 5.876 5.737 5.803 761,668 +0.03(+0.53%)
Apr 14, 2005 5.922 5.922 5.755 5.772 711,153 -0.15(-2.52%)
Apr 13, 2005 5.919 6.005 5.891 5.922 598,679 +0.00(+0.04%)
Apr 12, 2005 5.640 5.993 5.625 5.919 1,555,303 +0.27(+4.71%)
Apr 11, 2005 5.663 5.699 5.630 5.653 680,765 +0.02(+0.40%)
Apr 08, 2005 5.638 5.640 5.608 5.630 534,746 -0.00(-0.04%)
Apr 07, 2005 5.499 5.633 5.423 5.633 498,044 +0.12(+2.21%)
Apr 06, 2005 5.521 5.557 5.488 5.511 515,803 +0.01(+0.18%)
Apr 05, 2005 5.562 5.575 5.468 5.501 441,215 -0.08(-1.50%)
Apr 04, 2005 5.448 5.600 5.321 5.585 717,468 +0.10(+1.85%)
Apr 01, 2005 5.600 5.699 5.296 5.483 1,236,823 -0.09(-1.64%)
Mar 31, 2005 5.719 5.790 5.554 5.575 1,039,500 -0.14(-2.48%)
Mar 30, 2005 5.724 5.810 5.711 5.716 399,777 +0.01(+0.22%)
Mar 29, 2005 5.744 5.828 5.689 5.704 267,570 -0.04(-0.71%)
Mar 28, 2005 5.727 5.808 5.701 5.744 460,552 -0.02(-0.40%)
Mar 24, 2005 5.879 5.942 5.749 5.767 485,810 +0.05(+0.80%)
Mar 23, 2005 5.790 5.790 5.600 5.722 649,588 -0.07(-1.22%)
Mar 22, 2005 5.879 5.965 5.767 5.793 536,325 -0.07(-1.17%)
Mar 21, 2005 5.863 5.904 5.853 5.861 748,250 -0.04(-0.64%)
Mar 18, 2005 5.952 6.008 5.853 5.899 850,858 +0.00(+0.04%)
Mar 17, 2005 5.772 5.917 5.772 5.896 443,977 +0.14(+2.47%)
Mar 16, 2005 5.744 5.815 5.739 5.755 999,246 +0.03(+0.49%)
Mar 15, 2005 5.701 5.752 5.651 5.727 928,998 +0.03(+0.44%)
Mar 14, 2005 5.686 5.787 5.663 5.701 908,871 -0.02(-0.40%)
Mar 11, 2005 5.841 5.871 5.640 5.724 383,991 -0.11(-1.95%)
Mar 10, 2005 5.810 5.901 5.803 5.838 397,804 +0.03(+0.52%)
Mar 09, 2005 5.929 5.942 5.775 5.808 683,923 -0.17(-2.88%)
Mar 08, 2005 6.079 6.102 5.919 5.980 484,231 -0.14(-2.28%)
Mar 07, 2005 6.102 6.150 6.010 6.119 638,144 -0.03(-0.41%)
Mar 04, 2005 6.081 6.147 6.023 6.145 555,268 +0.12(+2.06%)
Mar 03, 2005 6.086 6.122 5.995 6.021 489,756 -0.04(-0.67%)
Mar 02, 2005 6.114 6.157 6.005 6.061 266,781 -0.02(-0.25%)
Mar 01, 2005 6.031 6.165 6.005 6.076 384,780 +0.03(+0.55%)
Feb 28, 2005 6.054 6.092 5.904 6.043 480,679 -0.01(-0.21%)
Feb 25, 2005 6.031 6.069 5.993 6.056 319,269 -0.02(-0.25%)
Feb 24, 2005 6.013 6.079 5.942 6.071 393,462 +0.07(+1.10%)
Feb 23, 2005 6.107 6.157 5.972 6.005 319,664 -0.06(-1.04%)
Feb 22, 2005 6.195 6.195 6.051 6.069 607,756 -0.15(-2.36%)
Feb 18, 2005 6.188 6.238 6.152 6.216 353,209 +0.03(+0.45%)
Feb 17, 2005 6.254 6.269 6.185 6.188 243,102 -0.08(-1.33%)
Feb 16, 2005 6.284 6.322 6.223 6.271 280,199 +0.01(+0.20%)
Feb 15, 2005 6.259 6.335 6.216 6.259 315,717 +0.03(+0.41%)
Feb 14, 2005 6.271 6.297 6.206 6.233 324,005 -0.06(-1.01%)
Feb 11, 2005 6.107 6.297 6.094 6.297 776,270 +0.31(+5.16%)
Feb 10, 2005 6.056 6.056 5.939 5.988 669,321 -0.03(-0.55%)
Feb 09, 2005 6.021 6.092 6.005 6.021 393,857 -0.03(-0.42%)
Feb 08, 2005 6.026 6.076 6.026 6.046 391,095 +0.01(+0.08%)
Feb 07, 2005 6.112 6.122 6.036 6.041 276,647 -0.04(-0.67%)
Feb 04, 2005 6.152 6.249 6.038 6.081 888,744 -0.04(-0.70%)
Feb 03, 2005 6.132 6.162 6.081 6.124 507,910 -0.01(-0.12%)
Feb 02, 2005 6.043 6.145 6.026 6.132 691,421 +0.09(+1.55%)
Feb 01, 2005 6.000 6.056 6.000 6.038 400,171 +0.06(+0.97%)
Jan 31, 2005 5.993 6.054 5.957 5.980 494,097 -0.01(-0.08%)
Jan 28, 2005 5.988 6.046 5.955 5.985 272,306 -0.00(-0.04%)
Jan 27, 2005 6.043 6.069 5.955 5.988 559,609 -0.16(-2.56%)
Jan 26, 2005 6.122 6.145 6.069 6.145 412,406 +0.04(+0.66%)
Jan 25, 2005 6.198 6.246 6.086 6.104 313,349 -0.10(-1.55%)
Jan 24, 2005 6.297 6.335 6.183 6.200 722,993 -0.09(-1.37%)
Jan 21, 2005 6.345 6.345 6.211 6.287 560,398 -0.04(-0.56%)
Jan 20, 2005 6.271 6.350 6.190 6.322 1,615,289 +0.07(+1.18%)
Jan 19, 2005 6.157 6.266 6.112 6.249 624,331 +0.10(+1.65%)
Jan 18, 2005 6.056 6.157 6.031 6.147 340,974 +0.08(+1.34%)
Jan 14, 2005 6.036 6.119 6.010 6.066 591,575 +0.05(+0.80%)
Jan 13, 2005 6.071 6.150 6.005 6.018 546,980 -0.05(-0.75%)
Jan 12, 2005 6.132 6.132 5.955 6.064 779,427 -0.09(-1.44%)
Jan 11, 2005 6.081 6.170 6.008 6.152 437,663 +0.07(+1.17%)
Jan 10, 2005 6.178 6.178 6.079 6.081 795,213 -0.09(-1.52%)
Jan 07, 2005 6.259 6.259 6.099 6.175 548,164 -0.05(-0.73%)
Jan 06, 2005 6.081 6.259 5.929 6.221 1,307,465 +0.14(+2.29%)
Jan 05, 2005 6.398 6.408 5.993 6.081 1,953,107 -0.35(-5.51%)
Jan 04, 2005 6.598 6.598 6.398 6.436 689,053 -0.16(-2.42%)
Jan 03, 2005 6.674 6.715 6.543 6.596 761,668 -0.11(-1.63%)
Dec 31, 2004 6.702 6.778 6.677 6.705 401,355 +0.00(+0.04%)
Dec 30, 2004 6.624 6.745 6.619 6.702 398,593 +0.09(+1.30%)
Dec 29, 2004 6.619 6.652 6.578 6.616 794,818 +3.31(+100.27%)
Dec 28, 2004 3.297 3.310 3.291 3.304 400,171 +0.01(+0.19%)
Dec 27, 2004 3.323 3.333 3.296 3.297 332,292 -0.02(-0.67%)
Dec 23, 2004 3.348 3.366 3.319 3.319 498,833 -0.04(-1.08%)
Dec 22, 2004 3.348 3.364 3.348 3.356 354,392 +0.00(+0.00%)
Dec 21, 2004 3.319 3.376 3.319 3.356 410,432 +0.04(+1.28%)
Dec 20, 2004 3.329 3.350 3.300 3.313 563,555 -0.01(-0.34%)
Dec 17, 2004 3.304 3.328 3.275 3.324 539,087 +0.02(+0.61%)
Dec 16, 2004 3.330 3.341 3.302 3.304 336,239 -0.02(-0.74%)
Dec 15, 2004 3.315 3.334 3.304 3.329 301,510 +0.02(+0.61%)
Dec 14, 2004 3.345 3.350 3.307 3.309 418,325 -0.03(-1.00%)
Dec 13, 2004 3.329 3.351 3.323 3.342 448,318 +0.01(+0.19%)
Dec 10, 2004 3.330 3.392 3.313 3.336 651,167 -0.01(-0.25%)
Dec 09, 2004 3.292 3.344 3.278 3.344 580,131 +0.05(+1.38%)
Dec 08, 2004 3.266 3.299 3.266 3.299 503,569 +0.04(+1.30%)
Dec 07, 2004 3.280 3.293 3.253 3.256 1,067,914 -0.01(-0.35%)
Dec 06, 2004 3.234 3.273 3.234 3.267 297,563 +0.03(+1.04%)
Dec 03, 2004 3.199 3.240 3.199 3.234 255,731 +0.03(+1.09%)
Dec 02, 2004 3.240 3.243 3.195 3.199 399,382 -0.03(-1.04%)
Dec 01, 2004 3.183 3.237 3.167 3.233 676,424 +0.06(+1.84%)
Nov 30, 2004 3.161 3.198 3.155 3.174 396,225 +0.02(+0.74%)
Nov 29, 2004 3.120 3.180 3.112 3.151 423,061 +0.03(+1.10%)
Nov 26, 2004 3.139 3.139 3.112 3.117 71,036 -0.02(-0.63%)
Nov 24, 2004 3.126 3.160 3.123 3.136 188,641 +0.02(+0.63%)
Nov 23, 2004 3.071 3.117 3.055 3.117 221,002 +0.03(+1.07%)
Nov 22, 2004 3.038 3.100 3.032 3.084 322,821 +0.05(+1.63%)
Nov 19, 2004 3.069 3.079 3.032 3.034 212,320 -0.04(-1.34%)
Nov 18, 2004 3.088 3.108 3.039 3.076 262,045 -0.01(-0.41%)
Nov 17, 2004 3.161 3.196 3.072 3.088 692,210 -0.08(-2.64%)
Nov 16, 2004 3.224 3.240 3.171 3.172 275,463 -0.05(-1.53%)
Nov 15, 2004 3.174 3.224 3.170 3.221 465,683 +0.04(+1.29%)
Nov 12, 2004 3.138 3.180 3.126 3.180 460,158 +0.04(+1.35%)
Nov 11, 2004 3.110 3.150 3.108 3.138 343,342 +0.03(+1.06%)
Nov 10, 2004 3.079 3.117 3.072 3.105 516,198 +0.03(+0.82%)
Nov 09, 2004 3.070 3.089 3.069 3.079 408,064 +0.01(+0.31%)
Nov 08, 2004 3.096 3.097 3.067 3.070 610,124 -0.03(-0.86%)
Nov 05, 2004 3.136 3.136 3.076 3.096 1,142,108 -0.04(-1.25%)
Nov 04, 2004 3.055 3.139 3.055 3.136 471,208 +0.08(+2.70%)
Nov 03, 2004 3.022 3.057 3.013 3.053 351,235 +0.05(+1.52%)
Nov 02, 2004 3.025 3.034 3.000 3.008 414,379 -0.01(-0.25%)
Nov 01, 2004 2.989 3.021 2.987 3.015 377,282 +0.02(+0.74%)
Oct 29, 2004 2.996 3.001 2.981 2.993 450,686 -0.00(-0.11%)
Oct 28, 2004 2.974 2.996 2.968 2.996 621,174 +0.04(+1.22%)
Oct 27, 2004 2.905 2.960 2.904 2.960 499,623 +0.01(+0.24%)
Oct 26, 2004 2.908 2.955 2.903 2.953 261,256 +0.05(+1.68%)
Oct 25, 2004 2.900 2.912 2.897 2.905 288,092 +0.00(+0.11%)
Oct 22, 2004 2.911 2.917 2.894 2.901 454,633 -0.00(-0.09%)
Oct 21, 2004 2.879 2.908 2.869 2.904 344,132 +0.04(+1.42%)
Oct 20, 2004 2.901 2.905 2.844 2.863 352,025 -0.03(-1.09%)
Oct 19, 2004 2.920 2.960 2.895 2.895 294,406 -0.04(-1.30%)
Oct 18, 2004 2.920 2.946 2.898 2.933 273,095 +0.01(+0.43%)
Oct 15, 2004 2.887 2.920 2.879 2.920 297,563 +0.03(+1.16%)
Oct 14, 2004 2.863 2.889 2.863 2.887 127,865 +0.03(+0.95%)
Oct 13, 2004 2.882 2.885 2.851 2.860 205,216 -0.03(-1.01%)
Oct 12, 2004 2.844 2.889 2.829 2.889 252,574 +0.04(+1.33%)
Oct 11, 2004 2.873 2.877 2.831 2.851 194,955 -0.01(-0.44%)
Oct 08, 2004 2.836 2.873 2.836 2.863 236,788 +0.03(+0.96%)
Oct 07, 2004 2.895 2.895 2.834 2.836 303,878 -0.05(-1.82%)
Oct 06, 2004 2.882 2.890 2.877 2.889 184,694 +0.00(+0.04%)
Oct 05, 2004 2.889 2.898 2.873 2.887 190,219 -0.01(-0.26%)
Oct 04, 2004 2.880 2.898 2.877 2.895 359,918 +0.01(+0.51%)
Oct 01, 2004 2.837 2.880 2.831 2.880 499,623 +0.04(+1.54%)
Sep 30, 2004 2.801 2.841 2.797 2.837 481,469 +0.04(+1.27%)
Sep 29, 2004 2.782 2.801 2.775 2.801 641,695 +0.02(+0.71%)
Sep 28, 2004 2.771 2.787 2.768 2.782 404,907 +0.01(+0.34%)
Sep 27, 2004 2.768 2.778 2.759 2.772 396,225 -0.01(-0.18%)
Sep 24, 2004 2.781 2.793 2.776 2.777 508,305 -0.01(-0.41%)
Sep 23, 2004 2.812 2.816 2.787 2.789 823,233 -0.02(-0.83%)
Sep 22, 2004 2.813 2.820 2.803 2.812 891,902 -0.01(-0.36%)
Sep 21, 2004 2.804 2.837 2.804 2.822 322,821 +0.02(+0.86%)
Sep 20, 2004 2.838 2.838 2.797 2.798 309,403 -0.05(-1.63%)
Sep 17, 2004 2.882 2.882 2.838 2.844 427,007 -0.03(-0.97%)
Sep 16, 2004 2.827 2.874 2.822 2.872 363,864 +0.04(+1.59%)
Sep 15, 2004 2.784 2.831 2.780 2.827 392,279 +0.03(+1.22%)
Sep 14, 2004 2.831 2.831 2.789 2.793 609,334 -0.04(-1.34%)
Sep 13, 2004 2.854 2.882 2.829 2.831 362,285 -0.03(-0.93%)
Sep 10, 2004 2.820 2.867 2.803 2.858 531,194 +0.04(+1.33%)
Sep 09, 2004 2.851 2.851 2.806 2.820 1,058,443 -0.03(-1.07%)
Sep 08, 2004 2.838 2.851 2.823 2.851 400,171 +0.01(+0.25%)
Sep 07, 2004 2.818 2.844 2.808 2.844 196,534 +0.03(+0.90%)
Sep 03, 2004 2.794 2.830 2.792 2.818 258,099 +0.02(+0.86%)
Sep 02, 2004 2.764 2.800 2.764 2.794 311,771 +0.01(+0.52%)
Sep 01, 2004 2.794 2.849 2.760 2.780 672,478 -0.01(-0.50%)
Aug 31, 2004 2.745 2.794 2.739 2.794 454,633 +0.05(+1.78%)
Aug 30, 2004 2.716 2.745 2.716 2.745 557,241 +0.03(+0.98%)
Aug 27, 2004 2.705 2.723 2.705 2.718 411,222 +0.01(+0.42%)
Aug 26, 2004 2.714 2.726 2.702 2.707 344,132 -0.01(-0.28%)
Aug 25, 2004 2.727 2.733 2.702 2.714 562,766 -0.02(-0.81%)
Aug 24, 2004 2.737 2.746 2.721 2.737 573,816 +0.00(+0.14%)
Aug 23, 2004 2.727 2.733 2.699 2.733 530,405 +0.02(+0.56%)
Aug 20, 2004 2.666 2.724 2.666 2.718 624,331 +0.06(+2.31%)
Aug 19, 2004 2.654 2.684 2.647 2.656 670,899 +0.00(+0.10%)
Aug 18, 2004 2.648 2.654 2.638 2.654 695,367 +0.01(+0.22%)
Aug 17, 2004 2.651 2.666 2.635 2.648 697,735 +0.01(+0.31%)
Aug 16, 2004 2.600 2.645 2.600 2.640 681,160 +0.04(+1.51%)
Aug 13, 2004 2.604 2.613 2.587 2.600 425,429 +0.00(+0.07%)
Aug 12, 2004 2.607 2.616 2.594 2.599 524,091 -0.01(-0.48%)
Aug 11, 2004 2.619 2.626 2.599 2.611 497,255 -0.01(-0.31%)
Aug 10, 2004 2.583 2.631 2.583 2.619 477,522 +0.03(+1.05%)
Aug 09, 2004 2.623 2.638 2.592 2.592 432,533 -0.03(-0.99%)
Aug 06, 2004 2.597 2.626 2.594 2.618 614,859 +0.03(+1.05%)
Aug 05, 2004 2.591 2.626 2.584 2.591 376,493 -0.01(-0.20%)
Aug 04, 2004 2.594 2.619 2.567 2.596 295,985 -0.00(-0.17%)
Aug 03, 2004 2.572 2.606 2.553 2.600 491,730 +0.03(+1.23%)
Aug 02, 2004 2.505 2.569 2.497 2.569 439,636 +0.06(+2.27%)
Jul 30, 2004 2.467 2.529 2.461 2.512 560,398 +0.05(+2.03%)
Jul 29, 2004 2.420 2.483 2.420 2.462 558,030 +0.03(+1.44%)
Jul 28, 2004 2.414 2.445 2.402 2.427 500,412 -0.02(-0.75%)
Jul 27, 2004 2.440 2.470 2.440 2.445 324,399 +0.00(+0.18%)
Jul 26, 2004 2.483 2.497 2.426 2.441 434,900 -0.05(-2.08%)
Jul 23, 2004 2.499 2.517 2.480 2.493 521,723 -0.01(-0.38%)
Jul 22, 2004 2.509 2.525 2.480 2.502 542,244 -0.01(-0.48%)
Jul 21, 2004 2.569 2.569 2.514 2.514 378,861 -0.05(-1.85%)
Jul 20, 2004 2.572 2.579 2.555 2.562 476,733 +0.00(+0.10%)
Jul 19, 2004 2.538 2.566 2.522 2.559 385,175 +0.02(+0.85%)
Jul 16, 2004 2.566 2.580 2.536 2.538 389,911 -0.02(-0.84%)
Jul 15, 2004 2.543 2.572 2.540 2.559 411,222 +0.03(+1.00%)
Jul 14, 2004 2.554 2.574 2.526 2.534 4,669,462 -0.02(-0.79%)
Jul 13, 2004 2.599 2.599 2.547 2.554 314,928 -0.04(-1.73%)
Jul 12, 2004 2.595 2.609 2.572 2.599 319,664 +0.01(+0.20%)
Jul 09, 2004 2.550 2.594 2.544 2.594 315,717 +0.04(+1.71%)
Jul 08, 2004 2.648 2.648 2.547 2.550 608,545 -0.10(-3.80%)
Jul 07, 2004 2.594 2.651 2.588 2.651 856,383 +0.07(+2.52%)
Jul 06, 2004 2.561 2.597 2.531 2.586 710,364 +0.02(+0.96%)
Jul 02, 2004 2.505 2.567 2.496 2.561 700,892 +0.06(+2.33%)
Jul 01, 2004 2.478 2.524 2.478 2.503 456,211 +0.03(+1.05%)
Jun 30, 2004 2.462 2.509 2.462 2.477 789,293 +0.02(+0.75%)
Jun 29, 2004 2.514 2.517 2.458 2.459 689,842 -0.06(-2.36%)
Jun 28, 2004 2.505 2.536 2.505 2.518 701,682 +0.00(+0.13%)
Jun 25, 2004 2.510 2.540 2.510 2.515 2,863,558 +0.00(+0.18%)
Jun 24, 2004 2.529 2.542 2.509 2.510 593,548 -0.02(-0.68%)
Jun 23, 2004 2.521 2.540 2.512 2.528 711,943 +0.00(+0.05%)
Jun 22, 2004 2.515 2.542 2.498 2.526 910,055 +0.02(+0.71%)
Jun 21, 2004 2.483 2.547 2.483 2.509 2,123,989 +0.05(+2.14%)
Jun 18, 2004 2.420 2.456 2.414 2.456 531,984 +0.04(+1.65%)
Jun 17, 2004 2.427 2.436 2.408 2.416 640,117 -0.01(-0.42%)
Jun 16, 2004 2.405 2.436 2.388 2.426 922,684 +0.02(+0.87%)
Jun 15, 2004 2.363 2.423 2.363 2.405 1,144,476 +0.04(+1.58%)
Jun 14, 2004 2.407 2.407 2.363 2.368 1,075,018 -0.05(-2.04%)
Jun 10, 2004 2.423 2.441 2.391 2.417 590,391 -0.01(-0.50%)
Jun 09, 2004 2.458 2.464 2.429 2.429 212,320 -0.03(-1.03%)
Jun 08, 2004 2.451 2.464 2.434 2.455 365,443 +0.00(+0.16%)
Jun 07, 2004 2.433 2.455 2.429 2.451 266,781 +0.02(+0.76%)
Jun 04, 2004 2.457 2.457 2.424 2.433 420,693 -0.02(-0.90%)
Jun 03, 2004 2.467 2.478 2.447 2.455 666,164 -0.02(-0.77%)
Jun 02, 2004 2.436 2.474 2.403 2.474 698,525 +0.05(+1.88%)
Jun 01, 2004 2.452 2.466 2.407 2.428 596,706 -0.03(-1.26%)
May 28, 2004 2.467 2.489 2.455 2.459 509,883 -0.01(-0.21%)
May 27, 2004 2.480 2.485 2.459 2.464 547,769 -0.01(-0.28%)
May 26, 2004 2.449 2.471 2.420 2.471 633,013 +0.02(+0.91%)
May 25, 2004 2.384 2.455 2.379 2.449 1,305,492 +0.06(+2.71%)
May 24, 2004 2.363 2.384 2.352 2.384 371,757 +0.03(+1.13%)
May 21, 2004 2.341 2.372 2.341 2.358 516,198 +0.03(+1.20%)
May 20, 2004 2.294 2.341 2.294 2.330 309,403 +0.04(+1.60%)
May 19, 2004 2.328 2.350 2.287 2.293 633,802 -0.03(-1.17%)
May 18, 2004 2.274 2.322 2.238 2.320 577,763 +0.06(+2.60%)
May 17, 2004 2.258 2.293 2.227 2.262 1,093,961 +0.01(+0.48%)
May 14, 2004 2.247 2.295 2.224 2.251 376,493 +0.01(+0.34%)
May 13, 2004 2.260 2.275 2.243 2.243 322,031 -0.02(-1.03%)
May 12, 2004 2.258 2.270 2.217 2.267 320,453 +0.00(+0.06%)
May 11, 2004 2.243 2.293 2.243 2.265 458,579 +0.03(+1.16%)
May 10, 2004 2.268 2.277 2.204 2.239 1,548,594 -0.08(-3.42%)
May 07, 2004 2.357 2.357 2.312 2.319 741,146 -0.05(-2.03%)
May 06, 2004 2.363 2.372 2.318 2.367 580,131 -0.00(-0.11%)
May 05, 2004 2.400 2.432 2.369 2.369 382,018 -0.04(-1.53%)
May 04, 2004 2.445 2.445 2.403 2.406 786,925 -0.04(-1.50%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.