Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Mar 31, 2006 9.012 9.033 8.900 8.981 719,196 -0.07(-0.81%)
Mar 30, 2006 9.252 9.252 9.038 9.054 313,043 -0.20(-2.14%)
Mar 29, 2006 8.740 9.252 8.740 9.252 502,326 +0.38(+4.30%)
Mar 28, 2006 8.847 8.944 8.795 8.871 479,719 +0.01(+0.15%)
Mar 27, 2006 8.913 8.926 8.787 8.858 445,618 -0.09(-0.99%)
Mar 24, 2006 8.939 8.988 8.902 8.947 647,544 +0.05(+0.53%)
Mar 23, 2006 8.874 8.923 8.837 8.900 346,762 +0.02(+0.18%)
Mar 22, 2006 8.756 8.900 8.714 8.884 306,530 +0.12(+1.37%)
Mar 21, 2006 8.881 8.954 8.746 8.764 519,568 -0.13(-1.50%)
Mar 20, 2006 9.197 9.197 8.879 8.897 838,743 -0.29(-3.18%)
Mar 17, 2006 9.174 9.221 9.033 9.189 1,356,779 +0.05(+0.60%)
Mar 16, 2006 9.098 9.252 9.095 9.134 454,814 +0.06(+0.66%)
Mar 15, 2006 8.866 9.101 8.866 9.074 726,476 +0.23(+2.57%)
Mar 14, 2006 8.712 8.847 8.636 8.847 500,793 +0.11(+1.25%)
Mar 13, 2006 8.847 8.879 8.706 8.738 574,744 -0.09(-0.98%)
Mar 10, 2006 8.717 8.871 8.691 8.824 561,716 +0.09(+1.08%)
Mar 09, 2006 8.644 8.753 8.631 8.730 437,954 +0.13(+1.46%)
Mar 08, 2006 8.547 8.605 8.401 8.605 504,242 +0.06(+0.67%)
Mar 07, 2006 8.610 8.613 8.500 8.547 765,175 -0.06(-0.70%)
Mar 06, 2006 8.122 8.607 8.122 8.607 586,238 +0.24(+2.84%)
Mar 03, 2006 8.469 8.469 8.331 8.370 770,156 -0.10(-1.17%)
Mar 02, 2006 8.532 8.532 8.372 8.469 1,274,399 -0.06(-0.73%)
Mar 01, 2006 8.427 8.532 8.336 8.532 972,083 +0.10(+1.21%)
Feb 28, 2006 8.372 8.492 8.312 8.430 1,605,834 +0.06(+0.69%)
Feb 27, 2006 8.318 8.378 8.289 8.372 631,068 +0.05(+0.56%)
Feb 24, 2006 8.385 8.401 8.318 8.325 660,572 -0.08(-0.93%)
Feb 23, 2006 8.365 8.417 8.299 8.404 401,171 +0.00(+0.00%)
Feb 22, 2006 8.325 8.409 8.310 8.404 834,528 +0.08(+0.94%)
Feb 21, 2006 8.312 8.365 8.273 8.325 607,696 +0.01(+0.16%)
Feb 17, 2006 8.430 8.485 8.292 8.312 4,059,991 -0.09(-1.09%)
Feb 16, 2006 8.378 8.404 8.352 8.404 309,595 +0.03(+0.31%)
Feb 15, 2006 8.305 8.409 8.250 8.378 537,577 +0.04(+0.53%)
Feb 14, 2006 8.166 8.396 8.127 8.333 397,722 +0.19(+2.34%)
Feb 13, 2006 8.169 8.218 8.064 8.143 461,327 -0.04(-0.48%)
Feb 10, 2006 8.200 8.229 8.138 8.182 198,095 +0.00(+0.00%)
Feb 09, 2006 8.096 8.208 8.085 8.182 334,501 +0.06(+0.71%)
Feb 08, 2006 8.033 8.148 7.973 8.124 225,299 +0.09(+1.07%)
Feb 07, 2006 8.169 8.242 8.038 8.038 352,509 -0.16(-1.91%)
Feb 06, 2006 8.169 8.247 8.138 8.195 353,275 +0.05(+0.58%)
Feb 03, 2006 8.208 8.226 8.093 8.148 1,179,374 -0.09(-1.05%)
Feb 02, 2006 8.284 8.286 8.169 8.234 591,986 -0.06(-0.72%)
Feb 01, 2006 8.195 8.365 8.169 8.294 307,679 +0.07(+0.86%)
Jan 31, 2006 8.117 8.278 8.096 8.224 288,138 +0.07(+0.83%)
Jan 30, 2006 8.182 8.234 8.119 8.156 377,032 -0.03(-0.32%)
Jan 27, 2006 8.161 8.216 8.041 8.182 344,846 +0.02(+0.29%)
Jan 26, 2006 8.117 8.158 8.007 8.158 573,211 +0.04(+0.55%)
Jan 25, 2006 8.187 8.250 8.091 8.114 313,043 -0.08(-0.99%)
Jan 24, 2006 8.051 8.229 8.038 8.195 500,410 +0.11(+1.39%)
Jan 23, 2006 7.994 8.104 7.965 8.083 261,316 +0.12(+1.54%)
Jan 20, 2006 8.078 8.080 7.921 7.960 343,696 -0.07(-0.91%)
Jan 19, 2006 7.856 8.033 7.853 8.033 372,434 +0.19(+2.43%)
Jan 18, 2006 7.803 7.903 7.780 7.843 334,501 +0.03(+0.37%)
Jan 17, 2006 7.803 7.819 7.738 7.814 329,903 -0.03(-0.33%)
Jan 13, 2006 7.999 8.002 7.824 7.840 269,746 -0.15(-1.83%)
Jan 12, 2006 8.041 8.072 7.955 7.986 479,719 -0.05(-0.65%)
Jan 11, 2006 8.101 8.101 7.978 8.038 426,843 -0.05(-0.68%)
Jan 10, 2006 7.950 8.130 7.913 8.093 491,214 +0.12(+1.47%)
Jan 09, 2006 7.918 7.976 7.850 7.976 370,135 +0.08(+0.99%)
Jan 06, 2006 7.806 7.900 7.783 7.897 302,315 +0.09(+1.20%)
Jan 05, 2006 7.681 7.806 7.681 7.803 617,658 +0.10(+1.25%)
Jan 04, 2006 7.673 7.751 7.644 7.707 547,156 +0.01(+0.17%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.