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 )

104.90 -0.58 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 7.524 7.598 7.444 7.534 65,277 +0.03(+0.38%)
Sep 29, 2003 7.137 7.506 7.137 7.506 71,634 +0.35(+4.86%)
Sep 26, 2003 7.362 7.362 7.158 7.158 31,049 -0.25(-3.32%)
Sep 25, 2003 7.477 7.477 7.403 7.403 54,275 -0.10(-1.34%)
Sep 24, 2003 7.612 7.612 7.452 7.504 70,900 -0.13(-1.69%)
Sep 23, 2003 7.708 7.726 7.575 7.632 83,858 -0.08(-0.98%)
Sep 22, 2003 7.904 7.904 7.651 7.708 66,255 -0.21(-2.61%)
Sep 19, 2003 7.925 7.955 7.910 7.915 40,584 -0.06(-0.77%)
Sep 18, 2003 7.976 8.017 7.910 7.976 28,115 -0.02(-0.26%)
Sep 17, 2003 8.095 8.095 7.996 7.996 15,402 -0.13(-1.61%)
Sep 16, 2003 8.140 8.150 8.099 8.127 38,384 +0.08(+0.99%)
Sep 15, 2003 8.037 8.078 8.021 8.048 30,071 +0.02(+0.28%)
Sep 12, 2003 8.074 8.074 8.005 8.025 14,424 -0.04(-0.53%)
Sep 11, 2003 8.078 8.109 8.037 8.068 23,715 +0.01(+0.18%)
Sep 10, 2003 8.129 8.158 8.054 8.054 42,051 -0.09(-1.06%)
Sep 09, 2003 8.211 8.211 8.119 8.140 32,761 -0.06(-0.75%)
Sep 08, 2003 8.150 8.232 8.150 8.201 13,446 +0.06(+0.75%)
Sep 05, 2003 8.328 8.328 8.140 8.140 19,803 -0.21(-2.50%)
Sep 04, 2003 8.350 8.385 8.328 8.348 61,121 -0.00(-0.02%)
Sep 03, 2003 8.252 8.405 8.252 8.350 41,806 +0.07(+0.81%)
Sep 02, 2003 8.154 8.283 8.119 8.283 92,170 +0.15(+1.89%)
Aug 29, 2003 8.180 8.180 8.129 8.129 15,158 -0.09(-1.12%)
Aug 28, 2003 8.170 8.232 8.127 8.221 20,536 +0.09(+1.11%)
Aug 27, 2003 8.045 8.131 8.035 8.131 5,867 +0.06(+0.79%)
Aug 26, 2003 8.078 8.078 7.935 8.068 16,380 +0.01(+0.13%)
Aug 25, 2003 8.007 8.088 7.962 8.058 13,935 +0.08(+1.03%)
Aug 22, 2003 8.283 8.303 7.976 7.976 34,716 -0.26(-3.11%)
Aug 21, 2003 8.129 8.232 8.129 8.232 26,404 +0.13(+1.64%)
Aug 20, 2003 8.164 8.207 8.099 8.099 75,056 -0.07(-0.80%)
Aug 19, 2003 8.127 8.176 8.058 8.164 74,323 +0.07(+0.81%)
Aug 18, 2003 7.884 8.099 7.882 8.099 36,428 +0.24(+2.99%)
Aug 15, 2003 7.812 7.896 7.812 7.863 14,669 +0.06(+0.73%)
Aug 14, 2003 7.690 7.894 7.690 7.806 54,764 +0.12(+1.52%)
Aug 13, 2003 7.722 7.751 7.690 7.690 32,761 -0.04(-0.56%)
Aug 12, 2003 7.618 7.733 7.618 7.733 18,091 +0.17(+2.19%)
Aug 11, 2003 7.485 7.567 7.485 7.567 5,623 +0.09(+1.20%)
Aug 08, 2003 7.489 7.506 7.426 7.477 17,113 -0.00(-0.03%)
Aug 07, 2003 7.557 7.557 7.438 7.479 28,115 -0.09(-1.16%)
Aug 06, 2003 7.567 7.598 7.557 7.567 11,246 -0.01(-0.13%)
Aug 05, 2003 7.700 7.700 7.577 7.577 21,759 -0.10(-1.33%)
Aug 04, 2003 7.731 7.737 7.669 7.679 24,204 +0.09(+1.19%)
Aug 01, 2003 7.690 7.690 7.551 7.589 25,426 -0.08(-1.04%)
Jul 31, 2003 7.618 7.700 7.546 7.669 33,250 +0.07(+0.94%)
Jul 30, 2003 7.874 7.874 7.530 7.598 90,215 -0.28(-3.51%)
Jul 29, 2003 7.851 7.896 7.843 7.874 16,625 +0.03(+0.34%)
Jul 28, 2003 7.751 7.882 7.751 7.847 19,314 +0.11(+1.37%)
Jul 25, 2003 7.741 7.757 7.675 7.741 19,069 +0.01(+0.13%)
Jul 24, 2003 7.771 7.863 7.731 7.731 27,137 -0.02(-0.26%)
Jul 23, 2003 7.863 7.863 7.731 7.751 17,113 -0.11(-1.43%)
Jul 22, 2003 7.612 7.863 7.612 7.863 27,871 +0.25(+3.22%)
Jul 21, 2003 7.700 7.702 7.567 7.618 18,825 -0.10(-1.32%)
Jul 18, 2003 7.669 7.733 7.669 7.720 96,082 +0.03(+0.40%)
Jul 17, 2003 7.690 7.718 7.587 7.690 53,786 -0.02(-0.27%)
Jul 16, 2003 7.761 7.761 7.649 7.710 26,159 -0.02(-0.29%)
Jul 15, 2003 7.863 7.863 7.724 7.733 16,136 -0.13(-1.66%)
Jul 14, 2003 7.876 7.925 7.863 7.863 24,448 -0.01(-0.08%)
Jul 11, 2003 7.841 7.884 7.841 7.870 12,224 +0.06(+0.73%)
Jul 10, 2003 7.874 7.919 7.812 7.812 80,191 -0.07(-0.91%)
Jul 09, 2003 7.861 7.976 7.833 7.884 66,500 +0.03(+0.39%)
Jul 08, 2003 7.847 7.933 7.823 7.853 42,051 +0.00(+0.05%)
Jul 07, 2003 7.769 7.870 7.710 7.849 71,878 +0.10(+1.35%)
Jul 03, 2003 7.598 7.761 7.598 7.745 24,204 +0.13(+1.66%)
Jul 02, 2003 7.444 7.618 7.444 7.618 43,029 +0.19(+2.62%)
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.