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 (%)
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%)
May 03, 2004 2.410 2.443 2.369 2.443 712,732 +0.02(+0.94%)
Apr 30, 2004 2.414 2.448 2.345 2.420 660,638 +0.00(+0.00%)
Apr 29, 2004 2.458 2.471 2.404 2.420 870,591 -0.02(-0.99%)
Apr 28, 2004 2.455 2.455 2.416 2.444 1,735,657 -0.04(-1.68%)
Apr 27, 2004 2.464 2.490 2.455 2.486 1,047,392 +0.03(+1.06%)
Apr 26, 2004 2.459 2.471 2.433 2.460 534,351 +0.00(+0.18%)
Apr 23, 2004 2.461 2.467 2.440 2.455 603,809 +0.00(+0.16%)
Apr 22, 2004 2.407 2.459 2.395 2.452 675,635 +0.04(+1.52%)
Apr 21, 2004 2.420 2.434 2.391 2.415 534,351 -0.02(-0.73%)
Apr 20, 2004 2.483 2.502 2.433 2.433 801,133 -0.05(-1.99%)
Apr 19, 2004 2.471 2.496 2.439 2.482 625,120 +0.04(+1.45%)
Apr 16, 2004 2.423 2.467 2.410 2.446 554,084 +0.04(+1.63%)
Apr 15, 2004 2.353 2.422 2.353 2.407 1,025,292 +0.06(+2.68%)
Apr 14, 2004 2.458 2.467 2.332 2.345 1,483,083 -0.13(-5.13%)
Apr 13, 2004 2.376 2.477 2.310 2.471 2,936,962 +0.03(+1.04%)
Apr 12, 2004 2.626 2.626 2.379 2.446 2,640,977 -0.19(-7.30%)
Apr 08, 2004 2.680 2.680 2.626 2.638 557,241 -0.03(-1.07%)
Apr 07, 2004 2.629 2.713 2.604 2.667 3,147,703 -0.01(-0.21%)
Apr 06, 2004 2.847 2.857 2.645 2.673 2,101,889 -0.19(-6.58%)
Apr 05, 2004 2.942 2.942 2.845 2.861 1,315,752 -0.07(-2.42%)
Apr 02, 2004 2.949 2.966 2.927 2.932 1,157,104 -0.03(-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.