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 (%)
Jun 30, 2004 8.342 8.501 8.329 8.454 94,876 +0.12(+1.39%)
Jun 29, 2004 8.209 8.362 8.209 8.337 39,960 +0.11(+1.31%)
Jun 28, 2004 8.260 8.325 8.229 8.229 27,212 -0.03(-0.37%)
Jun 25, 2004 8.158 8.289 8.158 8.260 206,668 +0.09(+1.15%)
Jun 24, 2004 8.264 8.270 8.166 8.166 29,173 -0.11(-1.31%)
Jun 23, 2004 8.168 8.289 8.150 8.274 56,386 +0.09(+1.05%)
Jun 22, 2004 8.148 8.223 8.138 8.189 53,689 +0.04(+0.53%)
Jun 21, 2004 8.093 8.191 8.066 8.146 40,206 +0.06(+0.78%)
Jun 18, 2004 8.162 8.221 8.076 8.083 58,838 -0.06(-0.73%)
Jun 17, 2004 8.099 8.182 8.058 8.142 32,851 +0.04(+0.53%)
Jun 16, 2004 8.097 8.168 8.080 8.099 58,592 +0.02(+0.23%)
Jun 15, 2004 7.997 8.158 7.974 8.080 91,444 +0.08(+1.05%)
Jun 14, 2004 8.260 8.260 7.995 7.997 65,212 -0.27(-3.28%)
Jun 10, 2004 8.184 8.280 8.177 8.268 124,295 +0.10(+1.20%)
Jun 09, 2004 8.238 8.270 8.138 8.170 31,870 -0.06(-0.69%)
Jun 08, 2004 8.184 8.238 8.162 8.227 24,515 +0.04(+0.52%)
Jun 07, 2004 8.121 8.195 8.121 8.184 27,948 +0.08(+1.03%)
Jun 04, 2004 8.050 8.148 8.030 8.101 18,877 +0.03(+0.38%)
Jun 03, 2004 8.078 8.127 8.048 8.070 15,935 -0.02(-0.23%)
Jun 02, 2004 7.858 8.089 7.858 8.089 180,191 +0.28(+3.61%)
Jun 01, 2004 7.750 7.809 7.740 7.807 26,231 +0.06(+0.74%)
May 28, 2004 7.750 7.775 7.748 7.750 73,302 +0.00(+0.03%)
May 27, 2004 7.638 7.750 7.621 7.748 49,522 +0.10(+1.25%)
May 26, 2004 7.701 7.701 7.607 7.652 10,786 -0.09(-1.21%)
May 25, 2004 7.693 7.783 7.689 7.746 39,225 +0.04(+0.56%)
May 24, 2004 7.689 7.709 7.658 7.703 11,277 +0.01(+0.19%)
May 21, 2004 7.691 7.748 7.687 7.689 13,238 +0.00(+0.00%)
May 20, 2004 7.828 7.828 7.689 7.689 38,980 -0.12(-1.57%)
May 19, 2004 7.750 7.817 7.750 7.811 45,844 +0.09(+1.19%)
May 18, 2004 7.587 7.726 7.567 7.719 14,464 +0.13(+1.75%)
May 17, 2004 7.509 7.648 7.448 7.587 31,625 +0.08(+1.03%)
May 14, 2004 7.679 7.679 7.505 7.509 43,393 -0.18(-2.33%)
May 13, 2004 7.646 7.701 7.618 7.689 18,141 +0.04(+0.56%)
May 12, 2004 7.658 7.669 7.499 7.646 21,328 -0.02(-0.24%)
May 11, 2004 7.744 7.766 7.648 7.664 37,999 -0.06(-0.77%)
May 10, 2004 7.752 7.773 7.709 7.724 24,761 -0.05(-0.63%)
May 07, 2004 7.903 7.934 7.770 7.773 27,702 -0.14(-1.78%)
May 06, 2004 8.125 8.127 7.881 7.913 37,509 -0.23(-2.85%)
May 05, 2004 8.203 8.213 8.138 8.146 5,638 -0.07(-0.82%)
May 04, 2004 8.115 8.235 8.099 8.213 24,025 +0.08(+0.95%)
May 03, 2004 8.087 8.158 8.068 8.136 34,567 +0.04(+0.48%)
Apr 30, 2004 8.150 8.158 8.076 8.097 19,857 -0.05(-0.63%)
Apr 29, 2004 8.223 8.291 8.107 8.148 42,657 -0.10(-1.16%)
Apr 28, 2004 8.380 8.380 8.242 8.244 14,709 -0.16(-1.85%)
Apr 27, 2004 8.354 8.423 8.333 8.399 35,547 +0.07(+0.78%)
Apr 26, 2004 8.339 8.421 8.303 8.333 51,728 +0.01(+0.17%)
Apr 23, 2004 8.401 8.423 8.252 8.319 35,057 -0.06(-0.75%)
Apr 22, 2004 8.386 8.415 8.323 8.382 59,328 +0.02(+0.20%)
Apr 21, 2004 8.240 8.368 8.219 8.366 31,380 +0.10(+1.26%)
Apr 20, 2004 8.484 8.556 8.260 8.262 31,870 -0.24(-2.81%)
Apr 19, 2004 8.535 8.645 8.484 8.501 38,244 -0.01(-0.17%)
Apr 16, 2004 8.305 8.545 8.305 8.515 38,489 +0.23(+2.78%)
Apr 15, 2004 8.423 8.444 8.274 8.284 34,812 -0.12(-1.41%)
Apr 14, 2004 8.484 8.521 8.384 8.403 14,954 -0.10(-1.15%)
Apr 13, 2004 8.635 8.656 8.476 8.501 30,399 -0.11(-1.33%)
Apr 12, 2004 8.525 8.656 8.525 8.615 30,644 +0.07(+0.81%)
Apr 08, 2004 8.545 8.582 8.513 8.545 19,367 +0.02(+0.24%)
Apr 07, 2004 8.556 8.556 8.450 8.525 21,573 -0.02(-0.26%)
Apr 06, 2004 8.541 8.566 8.525 8.548 25,986 +0.00(+0.02%)
Apr 05, 2004 8.586 8.684 8.525 8.545 56,386 +0.10(+1.21%)
Apr 02, 2004 8.219 8.525 8.219 8.444 56,876 +0.23(+2.86%)
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.