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 )

31.91 -0.04 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 31, 2002 1.783 1.804 1.768 1.768 189,282 -0.02(-0.91%)
May 28, 2002 1.759 1.796 1.749 1.784 232,962 +0.03(+1.82%)
May 27, 2002 1.762 1.762 1.749 1.753 65,137 +0.00(+0.00%)
May 24, 2002 1.762 1.762 1.749 1.753 65,137 -0.02(-0.89%)
May 23, 2002 1.771 1.781 1.755 1.768 143,302 +0.01(+0.37%)
May 22, 2002 1.758 1.773 1.746 1.762 82,763 +0.01(+0.56%)
May 21, 2002 1.755 1.761 1.736 1.752 92,725 -0.01(-0.56%)
May 20, 2002 1.768 1.768 1.752 1.762 87,361 -0.02(-1.10%)
May 17, 2002 1.762 1.801 1.736 1.781 173,189 +0.02(+1.11%)
May 16, 2002 1.762 1.768 1.746 1.762 166,292 +0.01(+0.52%)
May 15, 2002 1.739 1.758 1.739 1.753 141,003 -0.00(-0.15%)
May 14, 2002 1.723 1.762 1.723 1.755 249,822 +0.02(+1.13%)
May 13, 2002 1.768 1.768 1.716 1.736 162,460 -0.03(-1.84%)
May 10, 2002 1.801 1.806 1.749 1.768 167,058 -0.03(-1.45%)
May 09, 2002 1.775 1.820 1.771 1.794 155,564 +0.00(+0.00%)
May 08, 2002 1.807 1.811 1.767 1.794 140,237 -0.01(-0.36%)
May 07, 2002 1.780 1.807 1.771 1.801 193,880 +0.01(+0.44%)
May 06, 2002 1.768 1.806 1.746 1.793 183,151 +0.03(+1.59%)
May 03, 2002 1.780 1.780 1.729 1.765 164,759 -0.03(-1.56%)
May 02, 2002 1.729 1.807 1.727 1.793 449,832 +0.07(+4.29%)
May 01, 2002 1.719 1.732 1.706 1.719 253,653 +0.01(+0.57%)
Apr 30, 2002 1.728 1.736 1.651 1.709 693,524 -0.01(-0.72%)
Apr 29, 2002 1.788 1.788 1.696 1.722 10,881,820 -0.07(-4.07%)
Apr 26, 2002 1.825 1.827 1.794 1.795 265,914 -0.08(-4.28%)
Apr 25, 2002 1.852 1.878 1.841 1.875 484,317 +0.02(+1.20%)
Apr 24, 2002 1.866 1.873 1.827 1.853 428,375 -0.02(-1.22%)
Apr 23, 2002 1.899 1.922 1.853 1.876 193,880 -0.02(-1.03%)
Apr 22, 2002 1.898 1.915 1.886 1.895 200,777 -0.00(-0.17%)
Apr 19, 2002 1.902 1.928 1.895 1.899 150,966 +0.01(+0.34%)
Apr 18, 2002 1.882 1.899 1.876 1.892 146,368 +0.00(+0.03%)
Apr 17, 2002 1.892 1.892 1.875 1.891 218,402 -0.00(-0.03%)
Apr 16, 2002 1.869 1.899 1.869 1.892 252,121 +0.02(+0.87%)
Apr 15, 2002 1.938 1.957 1.847 1.876 459,028 -0.06(-3.20%)
Apr 12, 2002 1.873 1.938 1.863 1.938 435,272 +0.05(+2.77%)
Apr 11, 2002 1.820 1.892 1.820 1.886 414,582 +0.05(+2.66%)
Apr 10, 2002 1.847 1.908 1.829 1.837 827,631 +0.01(+0.68%)
Apr 09, 2002 1.807 1.846 1.801 1.824 389,293 +0.02(+1.34%)
Apr 08, 2002 1.751 1.810 1.749 1.800 350,210 +0.06(+3.22%)
Apr 05, 2002 1.723 1.755 1.723 1.744 410,750 +0.02(+1.33%)
Apr 04, 2002 1.757 1.761 1.719 1.721 134,873 -0.04(-2.08%)
Apr 03, 2002 1.739 1.767 1.739 1.758 154,031 +0.02(+0.90%)
Apr 02, 2002 1.745 1.761 1.739 1.742 104,220 +0.01(+0.75%)
Apr 01, 2002 1.721 1.736 1.657 1.729 388,526 -0.02(-1.05%)
Mar 29, 2002 1.775 1.781 1.742 1.747 206,141 +0.00(+0.00%)
Mar 28, 2002 1.775 1.781 1.742 1.747 206,141 -0.03(-1.54%)
Mar 27, 2002 1.771 1.781 1.761 1.775 190,048 +0.01(+0.55%)
Mar 26, 2002 1.745 1.772 1.742 1.765 217,636 +0.03(+1.50%)
Mar 25, 2002 1.716 1.752 1.696 1.739 259,784 +0.02(+0.95%)
Mar 22, 2002 1.742 1.749 1.715 1.723 229,897 -0.02(-0.94%)
Mar 21, 2002 1.696 1.739 1.694 1.739 244,457 +0.03(+1.76%)
Mar 20, 2002 1.768 1.768 1.684 1.709 415,348 -0.06(-3.32%)
Mar 19, 2002 1.794 1.794 1.762 1.768 225,299 -0.01(-0.59%)
Mar 18, 2002 1.771 1.784 1.749 1.778 673,599 +0.01(+0.55%)
Mar 15, 2002 1.732 1.771 1.729 1.768 601,565 +0.04(+2.54%)
Mar 14, 2002 1.709 1.745 1.706 1.724 724,177 +0.02(+1.07%)
Mar 13, 2002 1.667 1.709 1.654 1.706 554,053 +0.05(+2.75%)
Mar 12, 2002 1.638 1.664 1.633 1.661 197,711 +0.02(+1.39%)
Mar 11, 2002 1.625 1.638 1.619 1.638 254,420 +0.01(+0.80%)
Mar 08, 2002 1.625 1.631 1.615 1.625 297,334 +0.01(+0.89%)
Mar 07, 2002 1.612 1.614 1.596 1.610 314,959 +0.01(+0.57%)
Mar 06, 2002 1.605 1.631 1.600 1.601 282,774 -0.00(-0.04%)
Mar 05, 2002 1.605 1.608 1.595 1.602 139,471 -0.00(-0.24%)
Mar 04, 2002 1.588 1.612 1.582 1.606 186,217 +0.02(+1.07%)
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.