Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

30.52 +0.14 (+0.44%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 23, 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, 2021 8.257 8.257 8.121 8.221 170,203 +0.05(+0.67%)
May 27, 2021 8.466 8.499 8.157 8.166 198,304 -0.25(-3.02%)
May 26, 2021 8.448 8.575 8.375 8.420 45,178 -0.03(-0.32%)
May 25, 2021 8.575 8.638 8.430 8.448 109,410 -0.12(-1.38%)
May 24, 2021 8.439 8.675 8.439 8.566 392,114 +0.13(+1.51%)
May 21, 2021 8.375 8.484 8.368 8.439 193,899 +0.06(+0.76%)
May 20, 2021 8.357 8.393 8.221 8.375 71,947 +0.06(+0.76%)
May 19, 2021 8.321 8.430 8.076 8.312 151,531 -0.11(-1.29%)
May 18, 2021 8.529 8.611 8.348 8.420 225,193 -0.03(-0.32%)
May 17, 2021 8.439 8.529 8.375 8.448 113,869 +0.04(+0.43%)
May 14, 2021 8.548 8.629 8.330 8.411 172,801 -0.15(-1.70%)
May 13, 2021 8.348 8.611 8.348 8.557 150,311 +0.16(+1.95%)
May 12, 2021 8.802 8.802 8.357 8.393 87,137 -0.40(-4.54%)
May 11, 2021 8.865 9.165 8.702 8.793 98,555 -0.18(-2.02%)
May 10, 2021 8.620 9.028 8.620 8.974 183,233 +0.44(+5.21%)
May 07, 2021 9.092 9.165 8.466 8.529 260,342 -0.54(-6.00%)
May 06, 2021 8.756 9.128 8.656 9.074 185,100 +0.25(+2.88%)
May 05, 2021 8.729 8.892 8.647 8.820 104,032 +0.14(+1.57%)
May 04, 2021 8.892 8.892 8.575 8.684 78,302 -0.22(-2.45%)
May 03, 2021 8.484 8.910 8.375 8.901 174,469 +0.51(+6.05%)
Apr 30, 2021 8.148 8.420 8.148 8.393 126,077 +0.24(+3.01%)
Apr 29, 2021 8.139 8.275 8.039 8.148 94,333 +0.02(+0.22%)
Apr 28, 2021 8.130 8.221 8.021 8.130 74,362 +0.06(+0.79%)
Apr 27, 2021 8.185 8.303 8.003 8.067 79,970 -0.15(-1.88%)
Apr 26, 2021 8.339 8.502 8.166 8.221 109,154 -0.13(-1.52%)
Apr 23, 2021 8.357 8.570 8.293 8.348 82,214 +0.03(+0.33%)
Apr 22, 2021 8.393 8.557 8.248 8.321 92,088 -0.03(-0.33%)
Apr 21, 2021 8.203 8.520 8.148 8.348 81,938 +0.05(+0.55%)
Apr 20, 2021 8.321 8.411 8.076 8.303 74,194 -0.05(-0.65%)
Apr 19, 2021 8.420 8.502 8.221 8.357 72,265 -0.05(-0.65%)
Apr 16, 2021 8.466 8.656 8.314 8.411 114,946 -0.12(-1.38%)
Apr 15, 2021 8.466 8.529 8.076 8.529 115,519 +0.04(+0.43%)
Apr 14, 2021 8.303 8.675 8.303 8.493 96,539 +0.24(+2.86%)
Apr 13, 2021 8.348 8.357 7.949 8.257 136,029 -0.01(-0.11%)
Apr 12, 2021 8.602 8.602 8.194 8.266 177,560 -0.29(-3.39%)
Apr 09, 2021 8.802 8.820 8.448 8.557 141,726 -0.26(-2.98%)
Apr 08, 2021 9.128 9.128 8.620 8.820 94,164 -0.22(-2.41%)
Apr 07, 2021 8.929 9.219 8.883 9.038 116,852 +0.24(+2.68%)
Apr 06, 2021 8.847 8.910 8.620 8.802 68,143 -0.02(-0.21%)
Apr 05, 2021 8.892 9.028 8.584 8.820 95,771 -0.07(-0.82%)
Apr 01, 2021 8.611 8.892 8.611 8.892 85,190 +0.30(+3.48%)
Mar 31, 2021 8.756 8.802 8.475 8.593 96,603 -0.07(-0.84%)
Mar 30, 2021 8.738 8.865 8.548 8.665 106,075 -0.21(-2.35%)
Mar 29, 2021 9.518 9.518 8.711 8.874 160,342 -0.20(-2.20%)
Mar 26, 2021 9.255 9.410 8.929 9.074 124,203 +0.00(+0.00%)
Mar 25, 2021 8.783 9.137 8.538 9.074 202,481 +0.28(+3.20%)
Mar 24, 2021 9.056 9.618 8.448 8.793 246,304 -0.06(-0.72%)
Mar 23, 2021 9.292 9.292 8.847 8.856 207,421 -0.51(-5.43%)
Mar 22, 2021 9.664 9.979 9.310 9.364 115,906 -0.24(-2.55%)
Mar 19, 2021 9.346 9.609 9.083 9.609 194,405 +0.29(+3.12%)
Mar 18, 2021 9.301 9.863 9.137 9.319 177,242 -0.02(-0.19%)
Mar 17, 2021 9.065 9.473 8.947 9.337 155,177 +0.43(+4.79%)
Mar 16, 2021 9.473 9.527 8.802 8.910 124,017 -0.56(-5.94%)
Mar 15, 2021 9.255 9.682 9.074 9.473 133,630 +0.20(+2.15%)
Mar 12, 2021 8.920 9.391 8.756 9.273 114,725 +0.38(+4.29%)
Mar 11, 2021 8.965 9.146 8.665 8.892 112,832 +0.03(+0.31%)
Mar 10, 2021 8.148 8.883 8.121 8.865 172,126 +0.85(+10.65%)
Mar 09, 2021 8.339 8.463 8.012 8.012 127,218 -0.33(-3.92%)
Mar 08, 2021 8.321 8.566 8.203 8.339 70,797 -0.03(-0.33%)
Mar 05, 2021 8.729 8.765 8.257 8.366 96,541 -0.17(-2.02%)
Mar 04, 2021 8.620 8.796 8.275 8.538 115,009 +0.01(+0.11%)
Mar 03, 2021 8.439 8.693 8.376 8.529 89,869 +0.20(+2.40%)
Mar 02, 2021 8.239 8.520 8.239 8.330 51,991 +0.09(+1.10%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.