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 (%)
Jul 31, 2003 2.265 2.277 2.222 2.236 599,074 -0.04(-1.75%)
Jul 30, 2003 2.287 2.299 2.263 2.276 323,610 -0.01(-0.47%)
Jul 29, 2003 2.281 2.295 2.281 2.287 227,316 -0.04(-1.85%)
Jul 28, 2003 2.300 2.332 2.300 2.330 217,845 +0.02(+0.91%)
Jul 25, 2003 2.298 2.313 2.293 2.309 344,132 +0.01(+0.55%)
Jul 24, 2003 2.277 2.299 2.277 2.296 214,687 +0.03(+1.12%)
Jul 23, 2003 2.297 2.297 2.263 2.271 155,490 -0.01(-0.58%)
Jul 22, 2003 2.296 2.299 2.277 2.284 134,179 -0.00(-0.11%)
Jul 21, 2003 2.315 2.315 2.281 2.287 206,794 -0.03(-1.37%)
Jul 18, 2003 2.255 2.319 2.230 2.319 433,322 +0.05(+2.29%)
Jul 17, 2003 2.273 2.288 2.256 2.267 154,701 -0.01(-0.61%)
Jul 16, 2003 2.301 2.301 2.264 2.281 224,159 -0.01(-0.58%)
Jul 15, 2003 2.294 2.301 2.281 2.294 202,059 +0.00(+0.14%)
Jul 14, 2003 2.271 2.306 2.271 2.291 339,396 +0.02(+1.06%)
Jul 11, 2003 2.228 2.269 2.228 2.267 254,941 +0.04(+1.88%)
Jul 10, 2003 2.204 2.240 2.204 2.225 389,911 +0.03(+1.27%)
Jul 09, 2003 2.182 2.202 2.168 2.197 385,175 +0.02(+0.81%)
Jul 08, 2003 2.173 2.179 2.154 2.179 289,670 +0.02(+0.70%)
Jul 07, 2003 2.149 2.173 2.145 2.164 179,169 +0.02(+1.01%)
Jul 03, 2003 2.118 2.142 2.118 2.142 117,604 +0.03(+1.47%)
Jul 02, 2003 2.109 2.128 2.094 2.111 749,039 +0.01(+0.54%)
Jul 01, 2003 2.096 2.108 2.087 2.100 531,984 +0.00(+0.21%)
Jun 30, 2003 2.099 2.099 2.090 2.096 1,115,272 -0.00(-0.18%)
Jun 27, 2003 2.096 2.113 2.092 2.099 303,878 +0.01(+0.27%)
Jun 26, 2003 2.094 2.094 2.088 2.094 324,399 +0.01(+0.30%)
Jun 25, 2003 2.090 2.103 2.081 2.087 211,530 +0.00(+0.21%)
Jun 24, 2003 2.094 2.095 2.072 2.083 190,219 -0.00(-0.09%)
Jun 23, 2003 2.101 2.103 2.082 2.085 248,627 -0.01(-0.30%)
Jun 20, 2003 2.084 2.111 2.084 2.091 153,912 +0.02(+0.79%)
Jun 19, 2003 2.120 2.130 2.075 2.075 265,202 -0.04(-1.71%)
Jun 18, 2003 2.098 2.111 2.094 2.111 238,366 +0.00(+0.15%)
Jun 17, 2003 2.087 2.110 2.085 2.108 197,323 -0.01(-0.39%)
Jun 16, 2003 2.089 2.117 2.084 2.116 201,269 +0.03(+1.52%)
Jun 13, 2003 2.125 2.125 2.059 2.084 271,517 -0.03(-1.41%)
Jun 12, 2003 2.111 2.128 2.097 2.114 203,637 +0.01(+0.33%)
Jun 11, 2003 2.094 2.111 2.085 2.107 394,646 +0.02(+1.09%)
Jun 10, 2003 2.053 2.087 2.053 2.084 314,138 +0.02(+1.20%)
Jun 09, 2003 2.073 2.073 2.043 2.059 502,780 -0.03(-1.25%)
Jun 06, 2003 2.053 2.087 2.053 2.085 320,453 +0.03(+1.39%)
Jun 05, 2003 2.087 2.087 2.056 2.057 233,630 -0.03(-1.31%)
Jun 04, 2003 2.049 2.087 2.046 2.084 241,523 +0.03(+1.42%)
Jun 03, 2003 2.054 2.068 2.052 2.055 193,376 -0.00(-0.09%)
Jun 02, 2003 2.049 2.068 2.040 2.057 273,884 +0.01(+0.53%)
May 30, 2003 2.016 2.046 2.011 2.046 696,157 +0.03(+1.51%)
May 29, 2003 2.049 2.066 2.011 2.016 1,100,275 -0.04(-1.85%)
May 28, 2003 2.089 2.094 2.048 2.054 439,636 -0.03(-1.52%)
May 27, 2003 2.064 2.087 2.056 2.085 165,751 +0.02(+1.01%)
May 23, 2003 2.059 2.075 2.050 2.064 187,851 +0.01(+0.46%)
May 22, 2003 2.051 2.062 2.046 2.055 396,225 +0.01(+0.28%)
May 21, 2003 2.040 2.049 2.034 2.049 221,002 +0.01(+0.56%)
May 20, 2003 2.014 2.038 2.007 2.038 157,858 +0.02(+1.00%)
May 19, 2003 2.043 2.043 2.015 2.018 200,480 -0.02(-1.09%)
May 16, 2003 2.049 2.050 2.033 2.040 337,028 -0.01(-0.25%)
May 15, 2003 2.059 2.064 2.030 2.045 227,316 -0.01(-0.28%)
May 14, 2003 2.052 2.052 2.037 2.051 224,159 +0.01(+0.37%)
May 13, 2003 2.034 2.043 2.025 2.043 259,677 +0.00(+0.16%)
May 12, 2003 2.039 2.042 2.027 2.040 137,337 +0.00(+0.12%)
May 09, 2003 2.046 2.046 2.008 2.037 262,045 -0.01(-0.59%)
May 08, 2003 2.052 2.059 2.027 2.049 151,544 +0.00(+0.00%)
May 07, 2003 2.059 2.059 2.021 2.049 304,667 -0.01(-0.46%)
May 06, 2003 2.027 2.067 2.027 2.059 578,552 +0.00(+0.15%)
May 05, 2003 2.043 2.056 2.028 2.056 1,273,131 +0.01(+0.62%)
May 02, 2003 2.034 2.043 2.025 2.043 509,883 +0.02(+0.75%)
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.