Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tanger Inc (NY: SKT )

27.19 -0.46 (-1.66%)
Streaming Delayed Price Updated: 1:34 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 (%)
Jan 31, 2006 7.880 8.038 7.860 7.984 296,774 +0.07(+0.83%)
Jan 30, 2006 7.944 7.994 7.883 7.918 388,332 -0.03(-0.32%)
Jan 27, 2006 7.924 7.977 7.807 7.944 355,182 +0.02(+0.29%)
Jan 26, 2006 7.880 7.921 7.774 7.921 590,391 +0.04(+0.55%)
Jan 25, 2006 7.949 8.010 7.855 7.878 322,426 -0.08(-0.99%)
Jan 24, 2006 7.817 7.989 7.804 7.956 515,408 +0.11(+1.39%)
Jan 23, 2006 7.761 7.868 7.734 7.848 269,149 +0.12(+1.54%)
Jan 20, 2006 7.842 7.845 7.690 7.728 353,998 -0.07(-0.91%)
Jan 19, 2006 7.627 7.799 7.625 7.799 383,596 +0.18(+2.43%)
Jan 18, 2006 7.576 7.673 7.554 7.614 344,526 +0.03(+0.37%)
Jan 17, 2006 7.576 7.592 7.513 7.587 339,791 -0.03(-0.33%)
Jan 13, 2006 7.766 7.769 7.597 7.612 277,831 -0.14(-1.83%)
Jan 12, 2006 7.807 7.837 7.723 7.754 494,097 -0.05(-0.65%)
Jan 11, 2006 7.865 7.865 7.746 7.804 439,636 -0.05(-0.68%)
Jan 10, 2006 7.718 7.893 7.683 7.858 505,937 +0.11(+1.47%)
Jan 09, 2006 7.688 7.744 7.622 7.744 381,228 +0.08(+0.99%)
Jan 06, 2006 7.579 7.670 7.556 7.668 311,376 +0.09(+1.20%)
Jan 05, 2006 7.457 7.579 7.457 7.576 636,170 +0.09(+1.25%)
Jan 04, 2006 7.450 7.526 7.422 7.483 563,555 +0.01(+0.17%)
Jan 03, 2006 7.346 7.500 7.267 7.470 636,170 +0.19(+2.57%)
Dec 30, 2005 7.348 7.351 7.242 7.282 619,201 -0.10(-1.34%)
Dec 29, 2005 7.450 7.475 7.364 7.381 361,496 -0.07(-0.99%)
Dec 28, 2005 7.371 7.455 7.336 7.455 363,075 +0.11(+1.45%)
Dec 27, 2005 7.450 7.457 7.303 7.348 391,489 -0.07(-0.99%)
Dec 23, 2005 7.399 7.467 7.399 7.422 123,129 +0.04(+0.48%)
Dec 22, 2005 7.336 7.391 7.247 7.386 697,341 +0.02(+0.21%)
Dec 21, 2005 7.386 7.447 7.328 7.371 643,669 +0.02(+0.31%)
Dec 20, 2005 7.282 7.379 7.194 7.348 513,830 +0.08(+1.05%)
Dec 19, 2005 7.442 7.447 7.272 7.272 413,984 -0.18(-2.41%)
Dec 16, 2005 7.455 7.521 7.402 7.452 1,440,461 +0.00(+0.00%)
Dec 15, 2005 7.404 7.513 7.396 7.452 690,632 +0.07(+0.89%)
Dec 14, 2005 7.348 7.513 7.346 7.386 352,025 +0.04(+0.59%)
Dec 13, 2005 7.277 7.361 7.247 7.343 329,924 +0.07(+1.01%)
Dec 12, 2005 7.328 7.348 7.242 7.270 794,818 -0.06(-0.76%)
Dec 09, 2005 7.199 7.343 7.199 7.326 432,533 +0.13(+1.83%)
Dec 08, 2005 7.118 7.295 7.118 7.194 477,917 +0.10(+1.36%)
Dec 07, 2005 7.146 7.166 7.082 7.097 417,141 -0.06(-0.88%)
Dec 06, 2005 7.146 7.194 7.095 7.161 412,011 +0.05(+0.68%)
Dec 05, 2005 7.108 7.130 7.027 7.113 441,215 +0.02(+0.21%)
Dec 02, 2005 7.146 7.146 7.034 7.097 339,791 -0.07(-0.99%)
Dec 01, 2005 6.966 7.191 7.016 7.168 406,880 +0.20(+2.91%)
Nov 30, 2005 7.014 7.072 6.956 6.966 376,887 -0.04(-0.61%)
Nov 29, 2005 7.019 7.049 6.925 7.009 317,296 +0.02(+0.29%)
Nov 28, 2005 7.072 7.153 6.981 6.989 659,455 -0.07(-0.93%)
Nov 25, 2005 7.082 7.115 7.024 7.054 289,670 -0.03(-0.39%)
Nov 23, 2005 7.095 7.100 6.968 7.082 594,732 -0.01(-0.18%)
Nov 22, 2005 7.032 7.120 6.976 7.095 431,349 +0.07(+0.94%)
Nov 21, 2005 6.880 7.095 6.829 7.029 2,971,691 +0.15(+2.21%)
Nov 18, 2005 6.890 6.890 6.766 6.877 772,324 +0.05(+0.74%)
Nov 17, 2005 6.715 6.826 6.679 6.826 553,295 +0.12(+1.74%)
Nov 16, 2005 6.720 6.728 6.639 6.710 508,699 +0.02(+0.23%)
Nov 15, 2005 6.616 6.712 6.563 6.695 661,822 +0.07(+1.03%)
Nov 14, 2005 6.740 6.753 6.601 6.626 415,168 -0.13(-1.88%)
Nov 11, 2005 6.735 6.760 6.652 6.753 378,071 +0.02(+0.23%)
Nov 10, 2005 6.636 6.740 6.548 6.738 716,678 +0.11(+1.72%)
Nov 09, 2005 6.598 6.690 6.598 6.624 583,288 +0.04(+0.62%)
Nov 08, 2005 6.639 6.659 6.550 6.583 270,727 -0.09(-1.37%)
Nov 07, 2005 6.705 6.738 6.657 6.674 521,723 -0.03(-0.42%)
Nov 04, 2005 6.829 6.844 6.667 6.702 509,883 -0.13(-1.86%)
Nov 03, 2005 6.791 6.915 6.791 6.829 463,710 +0.09(+1.35%)
Nov 02, 2005 6.664 6.738 6.581 6.738 526,853 +0.09(+1.37%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.