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 UNCHANGED
Streaming Delayed 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 30, 2010 11.17 11.27 10.74 10.75 1,382,358 -0.41(-3.70%)
Apr 29, 2010 10.89 11.19 10.82 11.16 2,020,047 +0.34(+3.13%)
Apr 28, 2010 11.02 11.02 10.74 10.82 2,045,614 -0.07(-0.67%)
Apr 27, 2010 11.20 11.28 10.87 10.89 1,497,233 -0.34(-3.01%)
Apr 26, 2010 11.16 11.31 11.14 11.23 1,137,366 +0.07(+0.66%)
Apr 23, 2010 10.97 11.26 10.88 11.16 2,272,796 +0.17(+1.54%)
Apr 22, 2010 10.72 11.03 10.67 10.99 2,582,445 +0.18(+1.66%)
Apr 21, 2010 10.69 10.85 10.64 10.81 3,439,961 +0.10(+0.96%)
Apr 20, 2010 10.74 10.78 10.54 10.71 3,487,354 -0.01(-0.05%)
Apr 19, 2010 10.69 10.87 10.60 10.71 2,467,306 +0.00(+0.00%)
Apr 16, 2010 10.90 10.95 10.67 10.71 2,275,093 -0.20(-1.81%)
Apr 15, 2010 11.16 11.20 10.89 10.91 1,486,349 -0.31(-2.74%)
Apr 14, 2010 11.36 11.39 11.18 11.22 2,910,848 -0.09(-0.77%)
Apr 13, 2010 10.97 11.37 10.95 11.30 2,374,340 +0.32(+2.89%)
Apr 12, 2010 11.15 11.15 10.99 10.99 1,808,616 -0.10(-0.92%)
Apr 09, 2010 11.07 11.14 10.90 11.09 3,236,498 +0.05(+0.46%)
Apr 08, 2010 11.05 11.17 10.98 11.04 1,464,157 +0.00(+0.02%)
Apr 07, 2010 11.31 11.40 10.98 11.04 1,929,059 -0.34(-2.97%)
Apr 06, 2010 11.25 11.42 11.16 11.37 1,469,270 +0.17(+1.51%)
Apr 05, 2010 11.15 11.29 11.09 11.20 1,389,610 +0.08(+0.69%)
Apr 01, 2010 11.15 11.13 11.13 11.13 3,415,019 +0.08(+0.72%)
Mar 31, 2010 11.01 11.14 10.97 11.05 1,846,403 +0.03(+0.23%)
Mar 30, 2010 11.10 11.12 10.94 11.02 2,448,137 -0.06(-0.53%)
Mar 29, 2010 11.08 11.14 10.96 11.08 1,168,165 +0.00(+0.02%)
Mar 26, 2010 11.32 11.32 11.04 11.08 2,164,462 -0.20(-1.81%)
Mar 25, 2010 11.43 11.53 11.26 11.28 1,832,570 -0.03(-0.25%)
Mar 24, 2010 11.46 11.50 11.28 11.31 1,484,880 -0.16(-1.43%)
Mar 23, 2010 11.44 11.59 11.37 11.48 1,882,295 +0.07(+0.65%)
Mar 22, 2010 10.92 11.45 10.89 11.40 1,887,397 +0.44(+4.04%)
Mar 19, 2010 11.42 11.42 10.95 10.96 3,083,701 -0.42(-3.69%)
Mar 18, 2010 11.21 11.39 11.18 11.38 1,503,733 +0.15(+1.34%)
Mar 17, 2010 11.26 11.32 11.17 11.23 1,681,047 -0.04(-0.34%)
Mar 16, 2010 11.08 11.28 10.98 11.27 3,099,510 +0.20(+1.80%)
Mar 15, 2010 11.01 11.11 10.98 11.07 1,084,887 +0.05(+0.44%)
Mar 12, 2010 11.04 11.07 10.88 11.02 1,951,018 -0.01(-0.07%)
Mar 11, 2010 10.99 11.03 10.86 11.03 1,708,841 +0.01(+0.07%)
Mar 10, 2010 11.19 11.20 11.00 11.02 2,820,601 -0.07(-0.60%)
Mar 09, 2010 10.91 11.26 10.79 11.08 2,356,093 +0.16(+1.45%)
Mar 08, 2010 10.86 10.97 10.72 10.93 1,318,450 +0.09(+0.85%)
Mar 05, 2010 10.75 10.85 10.67 10.83 1,814,522 +0.18(+1.66%)
Mar 04, 2010 10.71 10.71 10.58 10.66 1,333,373 +0.01(+0.05%)
Mar 03, 2010 10.85 10.91 10.63 10.65 1,689,367 -0.20(-1.89%)
Mar 02, 2010 10.83 10.91 10.77 10.86 1,043,166 +0.02(+0.19%)
Mar 01, 2010 10.72 10.87 10.68 10.84 1,338,217 +0.17(+1.58%)
Feb 26, 2010 10.81 10.92 10.65 10.67 3,159,572 -0.16(-1.49%)
Feb 25, 2010 10.69 10.85 10.62 10.83 1,148,211 -0.05(-0.45%)
Feb 24, 2010 10.50 10.90 10.50 10.88 2,805,819 +0.15(+1.43%)
Feb 23, 2010 10.66 10.81 10.54 10.72 2,035,819 +0.04(+0.41%)
Feb 22, 2010 10.76 10.76 10.64 10.68 1,433,304 -0.01(-0.07%)
Feb 19, 2010 10.67 10.85 10.66 10.69 1,544,911 -0.06(-0.52%)
Feb 18, 2010 10.58 10.80 10.54 10.74 2,754,516 +0.16(+1.48%)
Feb 17, 2010 10.47 10.59 10.46 10.59 1,876,186 +0.13(+1.25%)
Feb 16, 2010 10.15 10.46 10.09 10.46 1,816,335 +0.41(+4.05%)
Feb 12, 2010 9.669 10.05 10.05 10.05 3,561,901 +0.26(+2.67%)
Feb 11, 2010 9.564 9.802 9.500 9.789 2,356,402 +0.18(+1.92%)
Feb 10, 2010 9.594 9.784 9.489 9.605 1,435,979 -0.00(-0.03%)
Feb 09, 2010 9.661 9.727 9.479 9.607 1,314,614 +0.05(+0.48%)
Feb 08, 2010 9.820 9.827 9.548 9.561 1,449,316 -0.24(-2.48%)
Feb 05, 2010 9.612 9.914 9.548 9.804 1,556,904 +0.22(+2.30%)
Feb 04, 2010 9.738 9.817 9.579 9.584 1,996,875 -0.26(-2.63%)
Feb 03, 2010 9.904 9.955 9.751 9.843 1,356,050 -0.14(-1.36%)
Feb 02, 2010 9.799 10.02 9.671 9.978 2,292,945 +0.17(+1.75%)
Feb 01, 2010 9.848 9.866 9.745 9.807 1,374,449 +0.00(+0.03%)
Jan 29, 2010 10.01 10.12 9.761 9.804 2,246,373 -0.17(-1.67%)
Jan 28, 2010 9.971 10.05 9.829 9.971 3,218,368 +0.04(+0.44%)
Jan 27, 2010 9.569 9.960 9.456 9.927 3,008,959 +0.37(+3.86%)
Jan 26, 2010 9.495 9.598 9.441 9.558 2,389,263 -0.02(-0.21%)
Jan 25, 2010 9.601 9.601 9.325 9.578 2,180,428 +0.08(+0.88%)
Jan 22, 2010 9.756 9.857 9.462 9.495 1,984,233 -0.26(-2.70%)
Jan 21, 2010 10.15 10.25 9.748 9.758 2,351,918 -0.34(-3.39%)
Jan 20, 2010 10.23 10.25 10.05 10.10 2,591,539 -0.24(-2.30%)
Jan 19, 2010 10.14 10.38 10.05 10.34 2,642,398 +0.23(+2.23%)
Jan 15, 2010 10.20 10.11 10.11 10.11 4,389,263 -0.08(-0.75%)
Jan 14, 2010 10.12 10.22 10.01 10.19 1,329,383 +0.01(+0.12%)
Jan 13, 2010 9.771 10.20 9.702 10.18 2,710,174 +0.46(+4.77%)
Jan 12, 2010 9.692 9.900 9.596 9.712 3,432,335 -0.28(-2.77%)
Jan 11, 2010 10.00 10.00 9.882 9.989 1,723,348 +0.05(+0.46%)
Jan 08, 2010 10.05 10.06 9.865 9.943 1,492,744 -0.14(-1.41%)
Jan 07, 2010 10.16 10.18 9.935 10.09 3,050,680 -0.11(-1.12%)
Jan 06, 2010 9.966 10.21 9.966 10.20 2,960,779 +0.19(+1.92%)
Jan 05, 2010 9.872 10.04 9.700 10.01 2,673,938 +0.17(+1.70%)
Jan 04, 2010 9.984 10.06 9.745 9.839 1,420,807 -0.04(-0.41%)
Dec 31, 2009 10.06 9.880 9.880 9.880 2,903,022 -0.15(-1.54%)
Dec 30, 2009 9.968 10.07 9.920 10.03 1,532,753 -0.03(-0.25%)
Dec 29, 2009 10.17 10.18 10.03 10.06 1,307,575 -0.11(-1.10%)
Dec 28, 2009 10.18 10.25 10.11 10.17 1,781,625 -0.00(-0.03%)
Dec 24, 2009 10.13 10.21 10.11 10.17 820,257 +0.05(+0.48%)
Dec 23, 2009 10.24 10.26 10.12 10.13 1,869,963 -0.08(-0.77%)
Dec 22, 2009 10.17 10.26 10.14 10.20 2,296,296 +0.03(+0.27%)
Dec 21, 2009 10.06 10.20 10.05 10.18 1,008,366 +0.13(+1.31%)
Dec 18, 2009 10.06 10.10 9.971 10.04 4,167,874 -0.02(-0.15%)
Dec 17, 2009 10.01 10.17 9.953 10.06 2,105,180 +0.02(+0.15%)
Dec 16, 2009 9.994 10.07 9.966 10.04 1,879,174 +0.14(+1.46%)
Dec 15, 2009 9.941 9.984 9.882 9.900 1,923,323 -0.09(-0.91%)
Dec 14, 2009 9.882 9.991 9.875 9.991 3,138,934 +0.24(+2.44%)
Dec 11, 2009 9.773 9.801 9.649 9.753 2,500,112 +0.01(+0.13%)
Dec 10, 2009 9.971 9.984 9.667 9.740 2,242,806 -0.15(-1.56%)
Dec 09, 2009 10.06 10.06 9.857 9.895 1,276,189 -0.12(-1.24%)
Dec 08, 2009 10.03 10.26 9.966 10.02 2,398,648 -0.07(-0.65%)
Dec 07, 2009 10.30 10.41 9.981 10.09 1,262,704 -0.27(-2.62%)
Dec 04, 2009 10.18 10.40 10.07 10.36 1,194,765 +0.41(+4.10%)
Dec 03, 2009 10.17 10.28 9.915 9.948 1,095,101 -0.21(-2.02%)
Dec 02, 2009 9.973 10.20 9.973 10.15 1,043,687 +0.16(+1.60%)
Dec 01, 2009 10.07 10.15 9.915 9.994 1,131,141 +0.05(+0.48%)
Nov 30, 2009 9.715 9.994 9.601 9.946 1,796,164 +0.22(+2.24%)
Nov 27, 2009 9.677 9.852 9.619 9.728 698,438 -0.24(-2.37%)
Nov 25, 2009 9.946 9.994 9.877 9.963 630,933 +0.08(+0.79%)
Nov 24, 2009 10.04 10.05 9.849 9.885 789,668 -0.17(-1.71%)
Nov 23, 2009 10.13 10.26 9.958 10.06 2,297,346 +0.07(+0.68%)
Nov 20, 2009 10.08 10.19 9.981 9.989 1,467,530 -0.17(-1.65%)
Nov 19, 2009 10.35 10.36 10.13 10.16 2,979,911 -0.32(-3.07%)
Nov 18, 2009 10.10 10.50 10.10 10.48 1,744,765 +0.35(+3.50%)
Nov 17, 2009 10.24 10.35 10.11 10.12 1,977,563 -0.14(-1.41%)
Nov 16, 2009 10.12 10.39 10.01 10.27 1,389,362 +0.28(+2.76%)
Nov 13, 2009 9.928 10.06 9.826 9.991 1,011,598 +0.10(+1.02%)
Nov 12, 2009 10.05 10.12 9.882 9.890 1,258,398 -0.22(-2.16%)
Nov 11, 2009 9.971 10.13 9.837 10.11 1,510,953 +0.22(+2.23%)
Nov 10, 2009 9.897 9.973 9.761 9.887 1,244,554 -0.10(-1.04%)
Nov 09, 2009 9.634 10.01 9.591 9.991 2,018,113 +0.50(+5.32%)
Nov 06, 2009 9.533 9.614 9.350 9.487 1,289,019 -0.15(-1.58%)
Nov 05, 2009 9.520 9.657 9.444 9.639 1,627,662 +0.23(+2.45%)
Nov 04, 2009 9.763 9.806 9.391 9.408 1,867,264 -0.26(-2.72%)
Nov 03, 2009 9.408 9.687 9.353 9.672 2,602,258 +0.15(+1.54%)
Nov 02, 2009 9.715 9.857 9.315 9.525 2,238,200 -0.12(-1.26%)
Oct 30, 2009 9.695 9.783 9.474 9.647 3,284,330 -0.09(-0.91%)
Oct 29, 2009 9.555 9.766 9.411 9.735 2,066,718 +0.34(+3.61%)
Oct 28, 2009 9.459 9.563 9.211 9.396 3,678,500 -0.06(-0.67%)
Oct 27, 2009 9.451 9.566 9.327 9.459 2,647,611 +0.07(+0.76%)
Oct 26, 2009 9.431 9.639 9.355 9.388 2,078,337 +0.01(+0.14%)
Oct 23, 2009 9.393 9.441 9.343 9.375 1,594,227 -0.04(-0.38%)
Oct 22, 2009 9.206 9.419 9.076 9.411 3,868,787 +0.21(+2.23%)
Oct 21, 2009 9.434 9.611 9.175 9.206 1,630,112 -0.23(-2.44%)
Oct 20, 2009 9.439 9.502 9.401 9.436 1,852,591 -0.26(-2.69%)
Oct 19, 2009 9.718 9.819 9.674 9.697 1,435,390 -0.01(-0.10%)
Oct 16, 2009 9.763 9.816 9.664 9.707 3,188,936 -0.13(-1.34%)
Oct 15, 2009 9.586 9.900 9.543 9.839 3,494,057 +0.14(+1.46%)
Oct 14, 2009 9.421 9.735 9.391 9.697 1,837,310 +0.42(+4.48%)
Oct 13, 2009 9.350 9.406 9.114 9.282 1,537,946 -0.13(-1.37%)
Oct 12, 2009 9.515 9.680 9.353 9.411 588,872 -0.12(-1.22%)
Oct 09, 2009 9.383 9.548 9.299 9.527 1,760,002 +0.13(+1.43%)
Oct 08, 2009 9.302 9.472 9.284 9.393 1,508,174 +0.20(+2.18%)
Oct 07, 2009 9.175 9.239 9.026 9.193 1,147,400 +0.01(+0.06%)
Oct 06, 2009 9.284 9.426 9.071 9.188 1,415,985 -0.03(-0.30%)
Oct 05, 2009 9.221 9.349 9.142 9.216 2,478,410 +0.07(+0.80%)
Oct 02, 2009 8.886 9.292 8.879 9.142 2,950,400 +0.10(+1.09%)
Oct 01, 2009 9.378 9.400 9.033 9.044 1,861,225 -0.42(-4.42%)
Sep 30, 2009 9.429 9.593 9.203 9.462 2,022,731 +0.03(+0.32%)
Sep 29, 2009 9.614 9.715 9.426 9.431 978,874 -0.17(-1.74%)
Sep 28, 2009 9.396 9.626 9.345 9.598 1,361,334 +0.29(+3.10%)
Sep 25, 2009 9.335 9.419 9.196 9.310 2,504,879 -0.03(-0.30%)
Sep 24, 2009 9.750 9.761 9.312 9.337 3,656,159 -0.34(-3.48%)
Sep 23, 2009 10.23 10.25 9.634 9.674 2,716,871 -0.57(-5.54%)
Sep 22, 2009 9.989 10.30 9.989 10.24 2,581,543 +0.25(+2.51%)
Sep 21, 2009 10.11 10.24 9.910 9.991 2,103,531 -0.27(-2.62%)
Sep 18, 2009 10.37 10.38 10.06 10.26 3,089,090 -0.03(-0.25%)
Sep 17, 2009 10.27 10.59 10.23 10.29 2,693,477 +0.18(+1.81%)
Sep 16, 2009 9.941 10.39 9.941 10.10 1,966,462 +0.21(+2.13%)
Sep 15, 2009 9.662 9.933 9.586 9.892 1,375,593 +0.21(+2.12%)
Sep 14, 2009 9.353 9.707 9.337 9.687 824,563 +0.25(+2.69%)
Sep 11, 2009 9.449 9.527 9.267 9.434 1,002,991 -0.03(-0.29%)
Sep 10, 2009 9.340 9.495 9.206 9.462 1,117,648 +0.08(+0.89%)
Sep 09, 2009 9.234 9.416 9.142 9.378 1,255,316 +0.16(+1.70%)
Sep 08, 2009 8.955 9.229 8.935 9.221 2,355,438 +0.31(+3.44%)
Sep 04, 2009 8.818 8.919 8.651 8.914 1,364,432 +0.10(+1.09%)
Sep 03, 2009 8.834 8.891 8.669 8.818 3,437,840 +0.05(+0.61%)
Sep 02, 2009 9.079 9.079 8.757 8.765 1,667,789 -0.32(-3.57%)
Sep 01, 2009 9.489 9.553 9.071 9.089 2,819,440 -0.44(-4.65%)
Aug 31, 2009 9.601 9.659 9.454 9.533 2,611,765 -0.14(-1.47%)
Aug 28, 2009 9.626 9.705 9.578 9.674 1,682,064 +0.11(+1.19%)
Aug 27, 2009 9.469 9.571 9.256 9.560 1,188,723 +0.11(+1.18%)
Aug 26, 2009 9.348 9.510 9.320 9.449 1,621,158 +0.06(+0.59%)
Aug 25, 2009 9.150 9.431 9.147 9.393 1,647,130 +0.18(+2.01%)
Aug 24, 2009 9.297 9.340 9.132 9.208 1,595,080 -0.04(-0.38%)
Aug 21, 2009 9.256 9.464 9.142 9.244 2,602,274 +0.11(+1.25%)
Aug 20, 2009 8.798 9.137 8.669 9.130 2,248,216 +0.37(+4.22%)
Aug 19, 2009 8.633 8.785 8.562 8.760 1,463,804 -0.03(-0.29%)
Aug 18, 2009 8.674 8.798 8.585 8.785 2,306,265 +0.15(+1.73%)
Aug 17, 2009 8.859 8.879 8.615 8.636 2,592,033 -0.43(-4.75%)
Aug 14, 2009 9.122 9.158 8.874 9.066 1,829,417 -0.08(-0.86%)
Aug 13, 2009 9.188 9.216 8.869 9.145 2,765,267 +0.03(+0.36%)
Aug 12, 2009 9.033 9.375 9.016 9.112 4,157,281 +0.06(+0.70%)
Aug 11, 2009 9.122 9.122 8.851 9.049 13,790,850 -0.61(-6.30%)
Aug 10, 2009 9.819 9.880 9.568 9.657 1,406,261 -0.21(-2.11%)
Aug 07, 2009 9.697 10.09 9.588 9.865 2,607,211 +0.37(+3.90%)
Aug 06, 2009 9.756 10.04 9.489 9.495 4,075,866 -0.18(-1.91%)
Aug 05, 2009 9.365 9.697 9.299 9.680 3,467,360 +0.25(+2.66%)
Aug 04, 2009 9.066 9.502 8.983 9.429 2,773,105 +0.31(+3.45%)
Aug 03, 2009 9.122 9.163 9.008 9.114 1,190,472 +0.11(+1.21%)
Jul 31, 2009 9.016 9.160 8.980 9.006 1,153,055 -0.08(-0.84%)
Jul 30, 2009 8.957 9.325 8.871 9.082 2,399,871 +0.20(+2.22%)
Jul 29, 2009 8.590 8.902 8.590 8.884 2,292,413 -0.10(-1.13%)
Jul 28, 2009 9.016 9.044 8.891 8.985 1,861,198 -0.14(-1.58%)
Jul 27, 2009 9.003 9.140 8.947 9.130 1,956,935 +0.06(+0.67%)
Jul 24, 2009 9.021 9.135 8.907 9.069 2,474 -0.04(-0.42%)
Jul 23, 2009 8.861 9.155 8.775 9.107 2,272,527 +0.21(+2.39%)
Jul 22, 2009 8.828 9.033 8.691 8.894 1,876,759 +0.11(+1.21%)
Jul 21, 2009 8.818 8.869 8.714 8.788 2,711,903 -0.01(-0.09%)
Jul 20, 2009 8.484 8.795 8.448 8.795 5,203,814 +0.39(+4.58%)
Jul 17, 2009 8.481 8.496 8.245 8.410 5,965,483 -0.10(-1.16%)
Jul 16, 2009 8.243 8.534 8.192 8.509 3,259,783 +0.16(+1.94%)
Jul 15, 2009 8.106 8.463 8.065 8.347 6,021,522 +0.40(+4.97%)
Jul 14, 2009 7.868 7.982 7.678 7.951 3,168,225 +0.10(+1.29%)
Jul 13, 2009 7.592 7.858 7.483 7.850 4,570,800 +0.30(+3.92%)
Jul 10, 2009 7.404 7.576 7.341 7.554 1,079,169 +0.11(+1.50%)
Jul 09, 2009 7.670 7.673 7.422 7.442 1,317,674 -0.15(-1.94%)
Jul 08, 2009 7.736 7.787 7.432 7.589 2,087,074 -0.12(-1.51%)
Jul 07, 2009 8.045 8.045 7.685 7.706 2,206,289 -0.35(-4.34%)
Jul 06, 2009 7.820 8.063 7.749 8.055 2,012,979 +0.25(+3.21%)
Jul 02, 2009 8.101 8.238 7.804 7.804 2,138,828 -0.44(-5.35%)
Jul 01, 2009 8.220 8.443 8.200 8.245 1,694,085 +0.03(+0.34%)
Jun 30, 2009 8.126 8.339 8.073 8.217 1,889,573 +0.11(+1.38%)
Jun 29, 2009 8.083 8.149 7.868 8.106 1,745,815 -0.02(-0.22%)
Jun 26, 2009 7.954 8.147 7.888 8.124 4,908,093 +0.14(+1.75%)
Jun 25, 2009 7.571 7.984 7.559 7.984 2,213,495 +0.21(+2.64%)
Jun 24, 2009 7.703 7.817 7.642 7.779 1,677,505 +0.12(+1.52%)
Jun 23, 2009 7.536 7.708 7.513 7.663 3,034,878 +0.16(+2.09%)
Jun 22, 2009 7.810 7.820 7.488 7.505 2,470,020 -0.40(-5.00%)
Jun 19, 2009 8.131 8.159 7.804 7.901 2,738,044 -0.20(-2.41%)
Jun 18, 2009 8.020 8.172 7.868 8.096 1,717,033 +0.14(+1.78%)
Jun 17, 2009 8.093 8.202 7.886 7.954 1,717,854 -0.07(-0.88%)
Jun 16, 2009 8.101 8.192 7.832 8.025 2,584,775 -0.01(-0.06%)
Jun 15, 2009 8.106 8.182 7.926 8.030 2,087,382 -0.28(-3.41%)
Jun 12, 2009 8.055 8.344 7.959 8.314 1,420,772 +0.26(+3.21%)
Jun 11, 2009 8.309 8.408 8.043 8.055 1,755,784 -0.24(-2.87%)
Jun 10, 2009 8.552 8.552 8.083 8.293 1,761,557 -0.16(-1.95%)
Jun 09, 2009 8.539 8.603 8.367 8.458 1,513,494 -0.01(-0.06%)
Jun 08, 2009 8.496 8.567 8.425 8.463 2,831,812 +0.03(+0.33%)
Jun 05, 2009 8.582 8.620 8.329 8.435 1,685,600 -0.03(-0.39%)
Jun 04, 2009 8.458 8.549 8.337 8.468 4,576,341 -0.01(-0.06%)
Jun 03, 2009 8.463 8.565 8.215 8.473 4,210,322 -0.05(-0.59%)
Jun 02, 2009 8.874 8.909 8.506 8.524 4,604,061 -0.12(-1.44%)
Jun 01, 2009 8.220 8.907 8.210 8.648 4,496,993 +0.45(+5.47%)
May 29, 2009 7.992 8.210 7.825 8.200 1,859,142 +0.17(+2.15%)
May 28, 2009 7.860 8.050 7.637 8.027 2,779,770 +0.26(+3.39%)
May 27, 2009 8.091 8.091 7.706 7.764 2,798,098 -0.30(-3.71%)
May 26, 2009 7.526 8.065 7.338 8.063 3,006,049 +0.52(+6.89%)
May 22, 2009 7.736 7.827 7.536 7.543 1,571,156 -0.16(-2.07%)
May 21, 2009 7.602 7.807 7.486 7.703 1,784,084 +0.01(+0.16%)
May 20, 2009 7.797 7.878 7.564 7.690 5,095,716 +0.04(+0.56%)
May 19, 2009 7.754 7.898 7.566 7.647 1,759,403 -0.20(-2.52%)
May 18, 2009 7.391 7.891 7.320 7.845 3,539,710 +0.54(+7.43%)
May 15, 2009 7.602 7.632 7.209 7.303 3,024,735 -0.36(-4.76%)
May 14, 2009 7.371 7.706 7.288 7.668 2,964,433 +0.32(+4.34%)
May 13, 2009 7.457 7.602 7.250 7.348 3,914,274 -0.30(-3.97%)
May 12, 2009 7.632 7.825 7.427 7.652 3,406,493 +0.04(+0.57%)
May 11, 2009 7.637 8.053 7.592 7.609 3,189,280 -0.41(-5.09%)
May 08, 2009 7.470 8.065 7.409 8.017 4,198,167 +0.73(+10.05%)
May 07, 2009 7.886 7.931 7.250 7.285 5,918,823 -0.50(-6.38%)
May 06, 2009 7.939 8.157 7.574 7.782 7,174,732 -0.03(-0.42%)
May 05, 2009 8.364 8.367 7.739 7.815 6,402,250 -0.64(-7.58%)
May 04, 2009 7.972 8.481 7.848 8.456 7,495,237 +0.54(+6.89%)
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.