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 (%)
Dec 31, 2004 8.107 8.148 8.085 8.087 35,547 -0.03(-0.33%)
Dec 30, 2004 8.056 8.184 8.056 8.113 164,746 +0.06(+0.68%)
Dec 29, 2004 8.097 8.117 8.023 8.058 24,761 -0.05(-0.60%)
Dec 28, 2004 8.109 8.138 8.091 8.107 13,483 +0.01(+0.18%)
Dec 27, 2004 8.127 8.127 8.078 8.093 10,541 -0.01(-0.18%)
Dec 23, 2004 8.229 8.250 8.107 8.107 12,503 -0.15(-1.80%)
Dec 22, 2004 8.256 8.399 8.238 8.256 55,160 +0.02(+0.20%)
Dec 21, 2004 8.138 8.291 8.136 8.240 70,605 +0.12(+1.51%)
Dec 20, 2004 8.097 8.182 8.097 8.117 35,057 +0.00(+0.00%)
Dec 17, 2004 8.154 8.154 8.056 8.117 47,070 -0.04(-0.45%)
Dec 16, 2004 8.117 8.231 8.107 8.154 249,571 +0.03(+0.33%)
Dec 15, 2004 8.123 8.250 8.087 8.127 80,902 +0.02(+0.25%)
Dec 14, 2004 8.036 8.158 8.036 8.107 60,309 +0.07(+0.86%)
Dec 13, 2004 7.785 8.038 7.785 8.038 118,901 +0.27(+3.52%)
Dec 10, 2004 7.740 7.781 7.709 7.764 70,360 +0.03(+0.42%)
Dec 09, 2004 7.740 7.836 7.730 7.732 85,805 +0.00(+0.03%)
Dec 08, 2004 7.801 7.828 7.685 7.730 114,734 -0.06(-0.79%)
Dec 07, 2004 8.036 8.054 7.791 7.791 46,580 -0.23(-2.92%)
Dec 06, 2004 8.058 8.178 8.023 8.025 81,882 -0.03(-0.40%)
Dec 03, 2004 8.168 8.189 8.044 8.058 56,386 -0.11(-1.35%)
Dec 02, 2004 8.189 8.199 8.166 8.168 35,057 +0.01(+0.12%)
Dec 01, 2004 8.178 8.311 8.152 8.158 330,473 +0.00(+0.00%)
Nov 30, 2004 8.127 8.238 8.117 8.158 269,919 +0.05(+0.63%)
Nov 29, 2004 8.352 8.405 8.097 8.107 110,076 -0.23(-2.79%)
Nov 26, 2004 8.284 8.339 8.284 8.339 7,109 +0.01(+0.12%)
Nov 24, 2004 8.454 8.454 8.297 8.329 42,902 -0.11(-1.28%)
Nov 23, 2004 8.444 8.517 8.423 8.437 41,676 +0.01(+0.17%)
Nov 22, 2004 8.372 8.444 8.364 8.423 57,612 +0.06(+0.73%)
Nov 19, 2004 8.413 8.433 8.352 8.362 53,689 -0.07(-0.77%)
Nov 18, 2004 8.505 8.525 8.380 8.427 61,534 -0.10(-1.20%)
Nov 17, 2004 8.582 8.613 8.529 8.529 41,431 -0.05(-0.59%)
Nov 16, 2004 8.558 8.607 8.550 8.580 59,573 +0.02(+0.26%)
Nov 15, 2004 8.566 8.576 8.525 8.558 40,206 -0.01(-0.10%)
Nov 12, 2004 8.513 8.586 8.503 8.566 201,275 +0.03(+0.38%)
Nov 11, 2004 8.409 8.566 8.409 8.533 110,566 +0.13(+1.55%)
Nov 10, 2004 8.409 8.464 8.380 8.403 86,295 -0.01(-0.07%)
Nov 09, 2004 8.474 8.482 8.393 8.409 88,992 -0.08(-0.89%)
Nov 08, 2004 8.464 8.509 8.454 8.484 68,889 +0.00(+0.02%)
Nov 05, 2004 8.423 8.501 8.395 8.482 60,554 +0.03(+0.36%)
Nov 04, 2004 8.311 8.452 8.301 8.452 80,657 +0.09(+1.10%)
Nov 03, 2004 8.282 8.362 8.266 8.360 79,186 +0.08(+0.94%)
Nov 02, 2004 8.229 8.309 8.213 8.282 55,405 +0.00(+0.02%)
Nov 01, 2004 8.323 8.323 8.240 8.280 35,302 -0.04(-0.49%)
Oct 29, 2004 8.284 8.407 8.274 8.321 231,429 +0.02(+0.25%)
Oct 28, 2004 8.178 8.301 8.158 8.301 27,212 +0.11(+1.37%)
Oct 27, 2004 8.076 8.207 8.044 8.189 171,856 +0.11(+1.39%)
Oct 26, 2004 8.021 8.087 7.952 8.076 64,476 +0.06(+0.71%)
Oct 25, 2004 7.997 8.048 7.956 8.019 200,784 +0.01(+0.15%)
Oct 22, 2004 7.872 8.015 7.868 8.007 56,141 +0.14(+1.84%)
Oct 21, 2004 7.703 7.862 7.699 7.862 45,844 +0.18(+2.34%)
Oct 20, 2004 7.707 7.707 7.599 7.683 46,580 -0.03(-0.34%)
Oct 19, 2004 7.832 7.842 7.701 7.709 35,793 -0.15(-1.95%)
Oct 18, 2004 7.844 7.875 7.815 7.862 21,573 +0.02(+0.23%)
Oct 15, 2004 7.811 7.844 7.750 7.844 41,186 +0.02(+0.29%)
Oct 14, 2004 7.989 7.991 7.791 7.821 24,515 -0.18(-2.22%)
Oct 13, 2004 8.178 8.178 7.989 7.999 22,554 -0.18(-2.17%)
Oct 12, 2004 8.178 8.178 8.136 8.176 48,786 -0.02(-0.22%)
Oct 11, 2004 8.225 8.225 8.189 8.195 12,257 -0.03(-0.35%)
Oct 08, 2004 8.148 8.280 8.148 8.223 200,784 -0.08(-1.01%)
Oct 07, 2004 8.452 8.456 8.299 8.307 19,857 -0.16(-1.86%)
Oct 06, 2004 8.415 8.464 8.415 8.464 19,367 +0.03(+0.34%)
Oct 05, 2004 8.437 8.444 8.421 8.435 9,806 -0.01(-0.07%)
Oct 04, 2004 8.382 8.464 8.382 8.441 14,954 +0.05(+0.61%)
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.