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

Tennant Company (NY: TNC )

99.38 -1.55 (-1.53%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 6, 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 30, 2004 8.291 8.295 8.176 8.217 17,161 -0.06(-0.67%)
Jan 29, 2004 8.309 8.337 8.223 8.272 28,193 -0.02(-0.20%)
Jan 28, 2004 8.444 8.458 8.264 8.289 68,154 -0.14(-1.62%)
Jan 27, 2004 8.545 8.545 8.423 8.425 32,115 -0.11(-1.34%)
Jan 26, 2004 8.609 8.609 8.505 8.539 33,586 -0.07(-0.81%)
Jan 23, 2004 8.662 8.662 8.535 8.609 39,715 -0.05(-0.61%)
Jan 22, 2004 8.790 8.790 8.627 8.662 37,264 -0.12(-1.37%)
Jan 21, 2004 8.902 8.929 8.778 8.782 30,154 -0.13(-1.42%)
Jan 20, 2004 8.984 8.992 8.811 8.909 42,657 -0.11(-1.18%)
Jan 16, 2004 9.033 9.043 8.976 9.015 18,877 +0.00(+0.02%)
Jan 15, 2004 8.984 9.013 8.943 9.013 41,922 +0.06(+0.66%)
Jan 14, 2004 8.774 8.953 8.758 8.953 49,522 +0.18(+2.07%)
Jan 13, 2004 8.790 8.790 8.729 8.772 25,006 +0.00(+0.02%)
Jan 12, 2004 8.819 8.847 8.729 8.770 24,515 -0.05(-0.56%)
Jan 09, 2004 8.811 8.837 8.770 8.819 25,986 -0.01(-0.14%)
Jan 08, 2004 8.739 8.831 8.592 8.831 61,534 +0.09(+1.05%)
Jan 07, 2004 8.760 8.825 8.729 8.739 24,761 -0.03(-0.33%)
Jan 06, 2004 8.749 8.892 8.747 8.768 43,393 -0.00(-0.02%)
Jan 05, 2004 8.780 8.811 8.707 8.770 31,625 -0.04(-0.46%)
Jan 02, 2004 8.841 8.923 8.729 8.811 40,941 -0.02(-0.23%)
Dec 31, 2003 9.076 9.076 8.831 8.831 28,683 -0.16(-1.81%)
Dec 30, 2003 9.110 9.135 8.998 8.994 47,070 -0.07(-0.72%)
Dec 29, 2003 8.882 9.059 8.882 9.059 27,948 +0.20(+2.28%)
Dec 26, 2003 8.851 8.900 8.851 8.858 7,845 -0.03(-0.39%)
Dec 24, 2003 8.882 8.898 8.872 8.892 4,903 +0.05(+0.55%)
Dec 23, 2003 8.768 8.845 8.768 8.843 20,593 +0.08(+0.95%)
Dec 22, 2003 8.821 8.862 8.758 8.760 21,328 -0.02(-0.21%)
Dec 19, 2003 9.117 9.117 8.768 8.778 67,663 -0.36(-3.93%)
Dec 18, 2003 9.198 9.198 8.992 9.137 39,225 -0.04(-0.42%)
Dec 17, 2003 9.137 9.159 9.137 9.176 22,554 +0.01(+0.09%)
Dec 16, 2003 9.055 9.168 8.974 9.168 30,399 +0.13(+1.47%)
Dec 15, 2003 9.304 9.304 9.035 9.035 58,838 -0.12(-1.29%)
Dec 12, 2003 9.023 9.153 9.023 9.153 11,522 +0.19(+2.14%)
Dec 11, 2003 8.774 8.962 8.758 8.962 25,986 +0.19(+2.16%)
Dec 10, 2003 8.790 8.790 8.627 8.772 53,199 -0.09(-0.97%)
Dec 09, 2003 8.835 8.882 8.811 8.858 31,870 +0.03(+0.35%)
Dec 08, 2003 8.921 8.945 8.711 8.827 90,463 -0.15(-1.64%)
Dec 05, 2003 9.157 9.157 9.057 8.974 8,090 -0.18(-2.00%)
Dec 04, 2003 9.057 9.168 8.982 9.157 44,618 +0.06(+0.70%)
Dec 03, 2003 9.159 9.178 9.094 9.094 25,006 -0.08(-0.87%)
Dec 02, 2003 9.129 9.174 9.096 9.174 35,057 +0.10(+1.06%)
Dec 01, 2003 8.872 9.078 8.872 9.078 53,934 +0.28(+3.22%)
Nov 28, 2003 8.811 8.829 8.745 8.794 12,503 +0.00(+0.05%)
Nov 26, 2003 8.964 8.992 8.790 8.790 30,889 -0.13(-1.49%)
Nov 25, 2003 8.760 8.935 8.760 8.923 24,515 +0.15(+1.74%)
Nov 24, 2003 8.566 8.770 8.562 8.770 39,960 +0.09(+1.03%)
Nov 21, 2003 8.739 8.739 8.680 8.680 23,290 -0.01(-0.09%)
Nov 20, 2003 8.729 8.749 8.668 8.688 24,761 -0.06(-0.70%)
Nov 19, 2003 8.637 8.800 8.617 8.749 38,489 +0.06(+0.70%)
Nov 18, 2003 8.688 8.711 8.688 8.688 30,889 -0.02(-0.23%)
Nov 17, 2003 8.668 8.776 8.668 8.709 51,238 -0.05(-0.58%)
Nov 14, 2003 8.919 8.974 8.739 8.760 56,386 -0.16(-1.78%)
Nov 13, 2003 8.778 8.943 8.778 8.919 33,586 +0.12(+1.37%)
Nov 12, 2003 8.586 8.802 8.586 8.798 42,412 +0.26(+3.03%)
Nov 11, 2003 8.560 8.666 8.539 8.539 45,109 -0.04(-0.43%)
Nov 10, 2003 8.627 8.666 8.576 8.576 24,761 -0.05(-0.59%)
Nov 07, 2003 8.603 8.678 8.603 8.627 26,722 +0.05(+0.62%)
Nov 06, 2003 8.658 8.658 8.566 8.574 59,818 -0.07(-0.85%)
Nov 05, 2003 8.270 8.631 8.374 8.647 131,159 +0.15(+1.73%)
Nov 04, 2003 8.270 8.454 8.270 8.501 104,192 +0.28(+3.35%)
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.