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 )

102.66 +0.98 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2005 9.331 9.569 9.239 9.569 247,364 +0.27(+2.92%)
Nov 29, 2005 9.141 9.359 9.141 9.298 99,779 +0.10(+1.04%)
Nov 28, 2005 9.382 9.416 9.202 9.202 143,172 -0.24(-2.57%)
Nov 25, 2005 9.451 9.463 9.425 9.445 29,419 +0.01(+0.15%)
Nov 23, 2005 9.433 9.463 9.361 9.431 129,688 +0.04(+0.46%)
Nov 22, 2005 9.394 9.471 9.343 9.388 85,805 -0.01(-0.09%)
Nov 21, 2005 9.439 9.451 9.198 9.396 146,604 -0.06(-0.67%)
Nov 18, 2005 9.533 9.577 9.443 9.459 180,681 -0.03(-0.37%)
Nov 17, 2005 9.378 9.504 9.378 9.494 154,204 +0.13(+1.42%)
Nov 16, 2005 9.314 9.380 9.145 9.361 135,817 +0.05(+0.50%)
Nov 15, 2005 9.382 9.418 9.210 9.314 213,287 -0.07(-0.74%)
Nov 14, 2005 9.384 9.398 9.345 9.384 149,056 +0.00(+0.00%)
Nov 11, 2005 9.447 9.533 9.374 9.384 228,487 -0.06(-0.65%)
Nov 10, 2005 9.510 9.516 9.345 9.445 157,636 -0.06(-0.66%)
Nov 09, 2005 9.671 9.751 9.502 9.508 172,836 -0.16(-1.69%)
Nov 08, 2005 9.453 9.847 9.453 9.671 381,466 -0.03(-0.27%)
Nov 07, 2005 9.251 9.863 9.343 9.698 648,689 +0.45(+4.85%)
Nov 04, 2005 9.076 9.320 9.066 9.249 278,745 +0.22(+2.49%)
Nov 03, 2005 9.178 9.253 8.902 9.025 697,721 -0.05(-0.56%)
Nov 02, 2005 8.796 9.121 8.788 9.076 224,320 +0.28(+3.18%)
Nov 01, 2005 8.851 8.860 8.770 8.796 153,224 -0.09(-0.96%)
Oct 31, 2005 8.684 8.923 8.676 8.882 138,269 +0.20(+2.35%)
Oct 28, 2005 8.564 8.758 8.484 8.678 147,340 +0.12(+1.41%)
Oct 27, 2005 8.433 8.566 8.433 8.558 142,191 +0.25(+2.97%)
Oct 26, 2005 8.289 8.321 8.270 8.311 67,418 +0.02(+0.27%)
Oct 25, 2005 8.474 8.485 8.276 8.289 157,146 -0.19(-2.19%)
Oct 24, 2005 8.280 8.474 8.264 8.474 54,670 +0.24(+2.97%)
Oct 21, 2005 8.119 8.272 8.119 8.229 91,689 +0.11(+1.38%)
Oct 20, 2005 8.097 8.193 8.093 8.117 156,411 +0.02(+0.23%)
Oct 19, 2005 8.105 8.195 8.056 8.099 121,598 -0.01(-0.10%)
Oct 18, 2005 8.168 8.180 8.050 8.107 73,792 -0.11(-1.36%)
Oct 17, 2005 8.311 8.323 8.180 8.219 46,334 -0.09(-1.10%)
Oct 14, 2005 8.260 8.368 8.260 8.311 72,076 +0.07(+0.87%)
Oct 13, 2005 8.072 8.395 8.030 8.240 102,231 +0.16(+1.94%)
Oct 12, 2005 8.333 8.372 8.060 8.083 102,231 -0.23(-2.77%)
Oct 11, 2005 8.260 8.352 8.260 8.313 111,547 +0.06(+0.77%)
Oct 10, 2005 8.274 8.315 8.250 8.250 59,083 -0.02(-0.27%)
Oct 07, 2005 8.250 8.297 8.235 8.272 51,973 +0.03(+0.40%)
Oct 06, 2005 8.275 8.275 8.187 8.240 79,186 -0.04(-0.54%)
Oct 05, 2005 8.427 8.429 8.284 8.284 81,637 -0.15(-1.77%)
Oct 04, 2005 8.464 8.499 8.433 8.433 58,102 -0.01(-0.12%)
Oct 03, 2005 8.378 8.517 8.358 8.444 239,029 +0.09(+1.02%)
Sep 30, 2005 8.158 8.425 8.158 8.358 88,747 +0.21(+2.53%)
Sep 29, 2005 7.954 8.158 7.932 8.152 197,597 +0.23(+2.96%)
Sep 28, 2005 8.101 8.121 7.895 7.917 86,786 -0.20(-2.46%)
Sep 27, 2005 7.950 8.125 7.950 8.117 95,611 +0.16(+2.05%)
Sep 26, 2005 7.934 8.015 7.934 7.954 91,198 +0.03(+0.39%)
Sep 23, 2005 7.923 7.954 7.923 7.923 27,212 -0.01(-0.10%)
Sep 22, 2005 7.974 8.007 7.932 7.932 151,262 -0.07(-0.89%)
Sep 21, 2005 8.042 8.107 7.985 8.003 182,152 -0.04(-0.48%)
Sep 20, 2005 8.052 8.074 7.999 8.042 114,979 +0.01(+0.13%)
Sep 19, 2005 8.052 8.072 7.964 8.032 218,926 -0.01(-0.13%)
Sep 16, 2005 8.060 8.095 8.015 8.042 192,939 +0.06(+0.79%)
Sep 15, 2005 7.960 8.005 7.954 7.979 50,012 +0.02(+0.28%)
Sep 14, 2005 8.001 8.001 7.934 7.956 154,204 -0.00(-0.05%)
Sep 13, 2005 7.944 8.001 7.944 7.960 146,114 +0.01(+0.08%)
Sep 12, 2005 7.801 8.001 7.801 7.954 155,920 +0.17(+2.17%)
Sep 09, 2005 7.742 7.864 7.742 7.785 244,668 +0.04(+0.58%)
Sep 08, 2005 7.744 7.760 7.724 7.740 61,534 -0.02(-0.24%)
Sep 07, 2005 7.787 7.803 7.732 7.758 116,695 -0.05(-0.63%)
Sep 06, 2005 7.762 7.913 7.762 7.807 144,153 +0.07(+0.84%)
Sep 02, 2005 7.689 7.834 7.689 7.742 60,309 +0.02(+0.29%)
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.