Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tsakos Energy Navigation Ltd (NY: TNP )

30.55 -0.35 (-1.13%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 4, 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, 2021 7.875 7.947 7.730 7.793 62,457 +0.04(+0.47%)
Jun 29, 2021 7.839 7.875 7.467 7.757 109,694 +0.07(+0.94%)
Jun 28, 2021 8.047 8.047 7.612 7.685 95,333 -0.36(-4.50%)
Jun 25, 2021 8.111 8.192 8.038 8.047 85,542 -0.02(-0.22%)
Jun 24, 2021 7.721 8.138 7.703 8.065 108,059 +0.36(+4.71%)
Jun 23, 2021 7.685 7.730 7.657 7.703 228,207 +0.01(+0.12%)
Jun 22, 2021 7.730 7.802 7.594 7.694 137,256 -0.04(-0.47%)
Jun 21, 2021 7.431 7.744 7.431 7.730 79,608 +0.31(+4.15%)
Jun 18, 2021 7.549 7.549 7.367 7.422 167,387 -0.20(-2.62%)
Jun 17, 2021 7.966 7.966 7.494 7.621 163,835 -0.31(-3.89%)
Jun 16, 2021 7.947 7.993 7.866 7.929 199,396 +0.01(+0.11%)
Jun 15, 2021 8.038 8.111 7.884 7.920 205,130 -0.14(-1.80%)
Jun 14, 2021 8.011 8.174 8.011 8.065 102,666 -0.08(-1.00%)
Jun 11, 2021 8.319 8.319 8.138 8.147 145,472 +0.00(+0.00%)
Jun 10, 2021 8.101 8.201 8.083 8.147 168,833 +0.05(+0.67%)
Jun 09, 2021 8.156 8.201 8.020 8.092 112,265 -0.01(-0.11%)
Jun 08, 2021 8.092 8.165 8.002 8.101 69,825 +0.04(+0.45%)
Jun 07, 2021 8.111 8.165 8.065 8.065 60,322 -0.05(-0.56%)
Jun 04, 2021 8.228 8.242 8.101 8.111 134,237 -0.09(-1.10%)
Jun 03, 2021 8.147 8.228 8.138 8.201 166,310 +0.00(+0.00%)
Jun 02, 2021 8.219 8.328 8.165 8.201 137,341 -0.01(-0.11%)
Jun 01, 2021 8.373 8.381 8.192 8.210 161,612 +0.00(+0.00%)
May 28, 2021 8.246 8.246 8.111 8.210 170,423 +0.05(+0.67%)
May 27, 2021 8.455 8.488 8.147 8.156 198,561 -0.25(-3.02%)
May 26, 2021 8.437 8.564 8.364 8.410 45,236 -0.03(-0.32%)
May 25, 2021 8.564 8.627 8.419 8.437 109,552 -0.12(-1.38%)
May 24, 2021 8.428 8.663 8.428 8.555 392,622 +0.13(+1.51%)
May 21, 2021 8.364 8.473 8.358 8.428 194,151 +0.06(+0.76%)
May 20, 2021 8.346 8.382 8.210 8.364 72,040 +0.06(+0.76%)
May 19, 2021 8.310 8.419 8.065 8.301 151,728 -0.11(-1.29%)
May 18, 2021 8.518 8.600 8.337 8.410 225,485 -0.03(-0.32%)
May 17, 2021 8.428 8.518 8.364 8.437 114,017 +0.04(+0.43%)
May 14, 2021 8.536 8.618 8.319 8.401 173,025 -0.14(-1.70%)
May 13, 2021 8.337 8.600 8.337 8.546 150,506 +0.16(+1.95%)
May 12, 2021 8.790 8.790 8.346 8.382 87,250 -0.40(-4.54%)
May 11, 2021 8.854 9.153 8.691 8.781 98,682 -0.18(-2.02%)
May 10, 2021 8.609 9.017 8.609 8.962 183,471 +0.44(+5.21%)
May 07, 2021 9.080 9.153 8.455 8.518 260,680 -0.54(-6.00%)
May 06, 2021 8.745 9.116 8.645 9.062 185,340 +0.25(+2.88%)
May 05, 2021 8.718 8.881 8.636 8.808 104,167 +0.14(+1.57%)
May 04, 2021 8.881 8.881 8.564 8.672 78,403 -0.22(-2.45%)
May 03, 2021 8.473 8.899 8.364 8.890 174,695 +0.51(+6.05%)
Apr 30, 2021 8.138 8.410 8.138 8.382 126,240 +0.24(+3.01%)
Apr 29, 2021 8.129 8.265 8.029 8.138 94,455 +0.02(+0.22%)
Apr 28, 2021 8.120 8.210 8.011 8.120 74,458 +0.06(+0.79%)
Apr 27, 2021 8.174 8.292 7.993 8.056 80,074 -0.15(-1.88%)
Apr 26, 2021 8.328 8.491 8.156 8.210 109,296 -0.13(-1.52%)
Apr 23, 2021 8.346 8.559 8.283 8.337 82,321 +0.03(+0.33%)
Apr 22, 2021 8.382 8.546 8.237 8.310 92,207 -0.03(-0.33%)
Apr 21, 2021 8.192 8.509 8.138 8.337 82,044 +0.05(+0.55%)
Apr 20, 2021 8.310 8.401 8.065 8.292 74,291 -0.05(-0.65%)
Apr 19, 2021 8.410 8.491 8.210 8.346 72,358 -0.05(-0.65%)
Apr 16, 2021 8.455 8.645 8.303 8.401 115,095 -0.12(-1.38%)
Apr 15, 2021 8.455 8.518 8.065 8.518 115,669 +0.04(+0.43%)
Apr 14, 2021 8.292 8.663 8.292 8.482 96,664 +0.24(+2.86%)
Apr 13, 2021 8.337 8.346 7.938 8.246 136,206 -0.01(-0.11%)
Apr 12, 2021 8.591 8.591 8.183 8.256 177,790 -0.29(-3.39%)
Apr 09, 2021 8.790 8.808 8.437 8.546 141,910 -0.26(-2.98%)
Apr 08, 2021 9.116 9.116 8.609 8.808 94,286 -0.22(-2.41%)
Apr 07, 2021 8.917 9.207 8.872 9.026 117,004 +0.24(+2.68%)
Apr 06, 2021 8.836 8.899 8.609 8.790 68,231 -0.02(-0.21%)
Apr 05, 2021 8.881 9.017 8.573 8.808 95,895 -0.07(-0.82%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.