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 (%)
May 28, 2004 7.751 7.776 7.749 7.751 73,292 +0.00(+0.03%)
May 27, 2004 7.639 7.751 7.622 7.749 49,515 +0.10(+1.25%)
May 26, 2004 7.702 7.702 7.608 7.653 10,785 -0.09(-1.21%)
May 25, 2004 7.694 7.784 7.690 7.747 39,219 +0.04(+0.56%)
May 24, 2004 7.690 7.710 7.659 7.704 11,275 +0.01(+0.19%)
May 21, 2004 7.692 7.749 7.688 7.690 13,236 +0.00(+0.00%)
May 20, 2004 7.829 7.829 7.690 7.690 38,974 -0.12(-1.57%)
May 19, 2004 7.751 7.818 7.751 7.812 45,838 +0.09(+1.19%)
May 18, 2004 7.588 7.727 7.568 7.721 14,462 +0.13(+1.75%)
May 17, 2004 7.510 7.649 7.449 7.588 31,621 +0.08(+1.03%)
May 14, 2004 7.680 7.680 7.506 7.510 43,387 -0.18(-2.33%)
May 13, 2004 7.647 7.702 7.619 7.690 18,139 +0.04(+0.56%)
May 12, 2004 7.659 7.670 7.500 7.647 21,325 -0.02(-0.24%)
May 11, 2004 7.745 7.767 7.649 7.665 37,994 -0.06(-0.77%)
May 10, 2004 7.753 7.774 7.710 7.725 24,757 -0.05(-0.63%)
May 07, 2004 7.904 7.935 7.772 7.774 27,699 -0.14(-1.78%)
May 06, 2004 8.126 8.129 7.882 7.914 37,504 -0.23(-2.85%)
May 05, 2004 8.204 8.214 8.139 8.147 5,637 -0.07(-0.82%)
May 04, 2004 8.116 8.237 8.100 8.214 24,022 +0.08(+0.95%)
May 03, 2004 8.088 8.159 8.069 8.137 34,562 +0.04(+0.48%)
Apr 30, 2004 8.151 8.159 8.078 8.098 19,855 -0.05(-0.63%)
Apr 29, 2004 8.224 8.292 8.108 8.149 42,651 -0.10(-1.16%)
Apr 28, 2004 8.381 8.381 8.243 8.245 14,707 -0.16(-1.85%)
Apr 27, 2004 8.355 8.424 8.335 8.400 35,543 +0.07(+0.78%)
Apr 26, 2004 8.341 8.422 8.304 8.335 51,721 +0.01(+0.17%)
Apr 23, 2004 8.402 8.424 8.253 8.320 35,052 -0.06(-0.75%)
Apr 22, 2004 8.388 8.416 8.324 8.383 59,320 +0.02(+0.20%)
Apr 21, 2004 8.241 8.369 8.220 8.367 31,375 +0.10(+1.26%)
Apr 20, 2004 8.485 8.557 8.261 8.263 31,866 -0.24(-2.81%)
Apr 19, 2004 8.536 8.647 8.485 8.502 38,239 -0.01(-0.17%)
Apr 16, 2004 8.306 8.547 8.306 8.516 38,484 +0.23(+2.78%)
Apr 15, 2004 8.424 8.445 8.275 8.286 34,807 -0.12(-1.41%)
Apr 14, 2004 8.485 8.522 8.386 8.404 14,952 -0.10(-1.15%)
Apr 13, 2004 8.636 8.657 8.477 8.502 30,395 -0.11(-1.33%)
Apr 12, 2004 8.526 8.657 8.526 8.616 30,640 +0.07(+0.81%)
Apr 08, 2004 8.547 8.583 8.514 8.547 19,364 +0.02(+0.24%)
Apr 07, 2004 8.557 8.557 8.451 8.526 21,570 -0.02(-0.26%)
Apr 06, 2004 8.543 8.567 8.526 8.549 25,983 +0.00(+0.02%)
Apr 05, 2004 8.587 8.685 8.526 8.547 56,378 +0.10(+1.21%)
Apr 02, 2004 8.220 8.526 8.220 8.445 56,868 +0.23(+2.86%)
Apr 01, 2004 8.118 8.210 8.098 8.210 24,267 +0.12(+1.46%)
Mar 31, 2004 8.037 8.098 8.006 8.092 17,403 +0.03(+0.35%)
Mar 30, 2004 7.973 8.063 7.963 8.063 23,041 +0.10(+1.26%)
Mar 29, 2004 7.982 8.055 7.935 7.963 39,710 -0.02(-0.23%)
Mar 26, 2004 7.841 8.002 7.841 7.982 17,403 +0.12(+1.53%)
Mar 25, 2004 7.843 7.876 7.812 7.861 24,757 +0.04(+0.57%)
Mar 24, 2004 7.978 7.978 7.816 7.816 28,434 -0.16(-1.99%)
Mar 23, 2004 7.853 8.065 7.853 7.976 55,643 +0.21(+2.71%)
Mar 22, 2004 7.874 7.874 7.749 7.765 26,228 -0.09(-1.12%)
Mar 19, 2004 8.016 8.035 7.851 7.853 27,208 -0.13(-1.61%)
Mar 18, 2004 8.108 8.108 7.955 7.982 20,100 -0.13(-1.56%)
Mar 17, 2004 7.955 8.108 7.955 8.108 21,816 +0.14(+1.79%)
Mar 16, 2004 8.073 8.098 7.927 7.965 24,267 -0.11(-1.31%)
Mar 15, 2004 8.078 8.149 8.047 8.071 39,465 +0.03(+0.43%)
Mar 12, 2004 7.874 8.037 7.835 8.037 26,718 +0.13(+1.68%)
Mar 11, 2004 7.863 8.067 7.863 7.904 30,395 +0.03(+0.39%)
Mar 10, 2004 8.118 8.118 7.843 7.874 30,640 -0.24(-3.02%)
Mar 09, 2004 8.129 8.196 8.078 8.118 22,061 -0.03(-0.38%)
Mar 08, 2004 8.243 8.243 8.112 8.149 33,336 -0.09(-1.11%)
Mar 05, 2004 8.159 8.251 8.159 8.241 19,119 +0.05(+0.62%)
Mar 04, 2004 8.165 8.198 8.108 8.190 21,325 +0.01(+0.15%)
Mar 03, 2004 8.122 8.180 8.067 8.177 14,952 +0.05(+0.58%)
Mar 02, 2004 8.235 8.235 8.118 8.131 11,520 -0.09(-1.09%)
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.