Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Aegean Marine Petroleum Network (NY: ANW )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 05, 2018 0.6554 0.6554 0.6554 0 -0.26(-28.76%)
Nov 02, 2018 0.9000 0.9700 0.9000 0.9200 540,700 -0.02(-2.13%)
Nov 01, 2018 1.070 1.070 0.9125 0.9400 956,670 -0.13(-12.15%)
Oct 31, 2018 0.9568 1.080 0.9100 1.070 519,107 +0.15(+16.30%)
Oct 30, 2018 1.010 1.060 0.9000 0.9200 802,214 -0.09(-8.91%)
Oct 29, 2018 0.9700 1.060 0.9600 1.010 470,268 +0.05(+5.21%)
Oct 26, 2018 1.020 1.040 0.9400 0.9600 411,200 -0.05(-4.95%)
Oct 25, 2018 1.100 1.100 1.010 1.010 528,993 -0.05(-4.72%)
Oct 24, 2018 1.170 1.170 1.050 1.060 311,986 -0.15(-12.40%)
Oct 23, 2018 1.150 1.250 1.116 1.210 375,398 -0.01(-0.82%)
Oct 22, 2018 1.050 1.349 1.040 1.220 1,642,091 +0.19(+18.45%)
Oct 19, 2018 1.090 1.100 1.000 1.030 349,700 -0.02(-1.90%)
Oct 18, 2018 1.080 1.110 1.050 1.050 292,723 -0.04(-3.67%)
Oct 17, 2018 1.260 1.280 1.060 1.090 720,339 -0.16(-12.80%)
Oct 16, 2018 1.340 1.349 1.200 1.250 264,251 -0.06(-4.58%)
Oct 15, 2018 1.220 1.340 1.190 1.310 325,602 +0.10(+8.26%)
Oct 12, 2018 1.280 1.350 1.170 1.210 777,800 -0.09(-6.92%)
Oct 11, 2018 1.290 1.322 1.245 1.300 228,246 -0.01(-0.76%)
Oct 10, 2018 1.340 1.340 1.250 1.310 376,812 -0.06(-4.38%)
Oct 09, 2018 1.410 1.460 1.340 1.370 382,111 -0.04(-2.84%)
Oct 08, 2018 1.410 1.442 1.410 1.410 144,575 -0.03(-2.08%)
Oct 05, 2018 1.500 1.500 1.430 1.440 105,300 -0.04(-2.70%)
Oct 04, 2018 1.500 1.530 1.450 1.480 135,356 -0.03(-1.99%)
Oct 03, 2018 1.410 1.520 1.410 1.510 369,688 +0.09(+6.34%)
Oct 02, 2018 1.400 1.450 1.400 1.420 147,060 +0.01(+0.71%)
Oct 01, 2018 1.430 1.450 1.380 1.410 213,990 -0.02(-1.40%)
Sep 28, 2018 1.430 1.470 1.380 1.430 169,000 +0.01(+0.70%)
Sep 27, 2018 1.380 1.460 1.380 1.420 345,621 +0.02(+1.43%)
Sep 26, 2018 1.550 1.550 1.380 1.400 696,984 -0.15(-9.68%)
Sep 25, 2018 1.430 1.570 1.410 1.550 757,344 +0.14(+9.93%)
Sep 24, 2018 1.550 1.600 1.360 1.410 1,075,050 -0.07(-4.73%)
Sep 21, 2018 1.490 1.550 1.440 1.480 927,100 +0.00(+0.00%)
Sep 20, 2018 1.500 1.555 1.450 1.480 876,176 -0.08(-5.13%)
Sep 19, 2018 1.670 1.700 1.500 1.560 952,781 -0.11(-6.59%)
Sep 18, 2018 1.890 1.890 1.670 1.670 1,060,502 -0.22(-11.64%)
Sep 17, 2018 1.800 1.941 1.800 1.890 585,317 +0.06(+3.28%)
Sep 14, 2018 1.820 1.850 1.780 1.830 282,100 +0.02(+1.10%)
Sep 13, 2018 1.800 1.810 1.770 1.810 643,961 +0.04(+2.26%)
Sep 12, 2018 1.780 1.840 1.750 1.770 371,495 +0.00(+0.00%)
Sep 11, 2018 1.780 1.800 1.700 1.770 390,600 -0.02(-1.12%)
Sep 10, 2018 1.730 1.810 1.710 1.790 564,953 +0.06(+3.47%)
Sep 07, 2018 1.690 1.740 1.680 1.730 195,700 +0.02(+1.17%)
Sep 06, 2018 1.730 1.770 1.685 1.710 433,949 -0.04(-2.29%)
Sep 05, 2018 1.720 1.790 1.720 1.750 382,567 +0.01(+0.57%)
Sep 04, 2018 1.820 1.820 1.720 1.740 737,946 -0.04(-2.25%)
Aug 31, 2018 1.780 1.780 1.780 0 -0.02(-1.11%)
Aug 30, 2018 1.800 1.842 1.780 1.800 349,488 -0.02(-1.10%)
Aug 29, 2018 1.840 1.860 1.781 1.820 941,237 -0.03(-1.62%)
Aug 28, 2018 1.850 1.900 1.830 1.850 421,847 -0.01(-0.54%)
Aug 27, 2018 1.860 1.944 1.860 1.860 356,071 -0.04(-2.11%)
Aug 24, 2018 1.930 1.970 1.875 1.900 451,800 -0.07(-3.55%)
Aug 23, 2018 1.970 2.000 1.930 1.970 447,170 -0.03(-1.50%)
Aug 22, 2018 1.850 2.000 1.850 2.000 841,950 +0.11(+5.82%)
Aug 21, 2018 1.860 1.921 1.812 1.890 711,935 +0.03(+1.61%)
Aug 20, 2018 1.930 1.979 1.860 1.860 913,013 -0.10(-5.10%)
Aug 17, 2018 2.060 2.070 1.930 1.960 1,044,200 -0.13(-6.22%)
Aug 16, 2018 2.480 2.480 1.900 2.090 8,641,527 +0.40(+23.67%)
Aug 15, 2018 2.020 2.130 1.610 1.690 2,039,771 -0.25(-12.89%)
Aug 14, 2018 1.750 1.960 1.630 1.940 1,092,943 +0.15(+8.38%)
Aug 13, 2018 1.850 1.866 1.760 1.790 547,266 -0.02(-1.10%)
Aug 10, 2018 1.900 1.900 1.760 1.810 708,000 -0.03(-1.63%)
Aug 09, 2018 1.860 1.960 1.810 1.840 570,085 +0.03(+1.66%)
Aug 08, 2018 1.930 2.000 1.761 1.810 941,347 -0.17(-8.59%)
Aug 07, 2018 2.090 2.090 1.940 1.980 692,069 -0.03(-1.49%)
Aug 06, 2018 1.900 2.150 1.880 2.010 1,507,623 +0.01(+0.50%)
Aug 03, 2018 1.890 2.140 1.810 2.000 3,243,200 +0.14(+7.53%)
Aug 02, 2018 1.580 1.890 1.520 1.860 1,840,168 +0.29(+18.47%)
Aug 01, 2018 1.480 1.590 1.480 1.570 341,146 +0.06(+3.97%)
Jul 31, 2018 1.490 1.520 1.470 1.510 226,153 +0.02(+1.34%)
Jul 30, 2018 1.430 1.515 1.430 1.490 271,630 +0.02(+1.36%)
Jul 27, 2018 1.520 1.520 1.440 1.470 644,000 -0.05(-3.29%)
Jul 26, 2018 1.460 1.580 1.460 1.520 481,500 -0.03(-1.94%)
Jul 25, 2018 1.500 1.630 1.500 1.550 895,659 -0.01(-0.64%)
Jul 24, 2018 1.590 1.650 1.540 1.560 839,444 -0.01(-0.64%)
Jul 23, 2018 1.560 1.630 1.530 1.570 459,140 +0.00(+0.00%)
Jul 20, 2018 1.400 1.670 1.370 1.570 1,489,492 +0.15(+10.56%)
Jul 19, 2018 1.450 1.500 1.330 1.420 1,733,957 -0.05(-3.40%)
Jul 18, 2018 1.510 1.580 1.460 1.470 1,377,889 -0.07(-4.55%)
Jul 17, 2018 1.600 1.700 1.518 1.540 1,333,006 -0.09(-5.52%)
Jul 16, 2018 1.660 1.720 1.600 1.630 829,914 -0.06(-3.55%)
Jul 13, 2018 1.550 1.790 1.550 1.690 1,373,271 +0.09(+5.62%)
Jul 12, 2018 1.700 1.704 1.520 1.600 1,701,578 -0.13(-7.51%)
Jul 11, 2018 1.730 1.820 1.710 1.730 1,205,806 -0.01(-0.57%)
Jul 10, 2018 1.850 1.870 1.710 1.740 2,087,375 -0.16(-8.42%)
Jul 09, 2018 1.800 1.950 1.721 1.900 4,369,539 +0.04(+2.15%)
Jul 06, 2018 2.000 2.350 1.690 1.860 22,492,634 -0.17(-8.37%)
Jul 05, 2018 1.630 2.050 1.220 2.030 38,683,748 +1.40(+222.22%)
Jul 03, 2018 0.6300 0.6300 0.6300 0 -0.02(-3.54%)
Jul 02, 2018 0.6625 0.6935 0.6001 0.6531 956,561 -0.01(-1.42%)
Jun 29, 2018 0.7000 0.7299 0.6625 0.6625 845,947 -0.04(-5.36%)
Jun 28, 2018 0.7238 0.7379 0.7000 0.7000 681,253 -0.01(-0.77%)
Jun 27, 2018 0.7500 0.7700 0.7050 0.7054 729,927 -0.05(-6.03%)
Jun 26, 2018 0.7200 0.7610 0.7200 0.7507 790,131 +0.03(+3.54%)
Jun 25, 2018 0.7500 0.7503 0.7000 0.7250 1,233,514 -0.03(-4.59%)
Jun 22, 2018 0.8353 0.8353 0.7400 0.7599 1,416,344 -0.04(-5.39%)
Jun 21, 2018 0.9000 0.9000 0.8000 0.8032 1,459,203 -0.07(-8.21%)
Jun 20, 2018 0.9000 0.9250 0.8500 0.8750 773,979 -0.02(-2.59%)
Jun 19, 2018 0.8200 0.9300 0.8000 0.8983 1,625,133 +0.08(+9.55%)
Jun 18, 2018 0.8500 0.8989 0.8000 0.8200 1,221,645 -0.04(-4.76%)
Jun 15, 2018 0.9426 0.8400 0.8610 2,211,315 -0.08(-8.66%)
Jun 14, 2018 0.9300 0.9899 0.9000 0.9426 913,457 +0.02(+1.86%)
Jun 13, 2018 0.9000 1.020 0.8500 0.9254 1,968,662 -0.00(-0.30%)
Jun 12, 2018 0.9900 0.9900 0.8400 0.9282 3,835,471 -0.06(-6.24%)
Jun 11, 2018 1.060 1.090 0.9700 0.9900 2,267,456 -0.07(-6.60%)
Jun 08, 2018 1.060 1.180 1.020 1.060 3,365,870 +0.06(+6.00%)
Jun 07, 2018 1.150 1.190 0.9616 1.000 5,121,788 -0.19(-15.97%)
Jun 06, 2018 1.230 1.190 14,436,903 +0.49(+70.00%)
Jun 05, 2018 0.9500 1.000 0.7000 0.7000 22,554,104 -2.15(-75.44%)
Jun 04, 2018 3.000 3.031 2.800 2.850 1,180,107 -0.20(-6.56%)
Jun 01, 2018 3.100 3.150 3.000 3.050 266,352 -0.05(-1.61%)
May 31, 2018 3.050 3.200 3.050 3.100 409,088 +0.00(+0.00%)
May 30, 2018 3.000 3.150 2.955 3.100 227,484 +0.05(+1.64%)
May 29, 2018 3.100 3.150 3.000 3.050 270,384 -0.05(-1.61%)
May 25, 2018 3.100 3.100 3.100 0 -0.05(-1.59%)
May 24, 2018 2.950 3.200 2.950 3.150 618,239 +0.15(+5.00%)
May 23, 2018 3.300 3.300 2.919 3.000 900,792 +0.15(+5.26%)
May 22, 2018 2.800 2.950 2.750 2.850 111,114 +0.00(+0.00%)
May 21, 2018 2.900 2.900 2.750 2.850 256,040 +0.00(+0.00%)
May 18, 2018 2.850 2.950 2.808 2.850 161,610 -0.05(-1.72%)
May 17, 2018 2.900 2.940 2.850 2.900 118,984 +0.00(+0.00%)
May 16, 2018 2.900 2.950 2.850 2.900 100,200 +0.00(+0.00%)
May 15, 2018 2.850 2.975 2.850 2.900 290,244 +0.05(+1.75%)
May 14, 2018 2.900 2.955 2.850 2.850 251,959 -0.05(-1.72%)
May 11, 2018 3.000 3.050 2.850 2.900 318,004 -0.10(-3.33%)
May 10, 2018 3.200 3.200 2.950 3.000 674,047 -0.15(-4.76%)
May 09, 2018 3.150 3.250 3.123 3.150 106,208 +0.00(+0.00%)
May 08, 2018 3.300 3.350 2.950 3.150 667,974 -0.15(-4.55%)
May 07, 2018 3.500 3.550 3.250 3.300 547,498 -0.15(-4.35%)
May 04, 2018 3.350 3.450 3.300 3.450 1,521,061 +0.15(+4.55%)
May 03, 2018 3.150 3.450 3.150 3.300 1,236,552 +0.15(+4.76%)
May 02, 2018 3.200 3.450 3.100 3.150 3,188,415 +0.40(+14.55%)
May 01, 2018 2.750 2.850 2.750 2.750 108,508 -0.05(-1.79%)
Apr 30, 2018 2.650 2.800 2.625 2.800 253,500 +0.15(+5.66%)
Apr 27, 2018 2.700 2.850 2.650 2.650 157,699 -0.05(-1.85%)
Apr 26, 2018 2.650 2.800 2.600 2.700 212,635 +0.10(+3.85%)
Apr 25, 2018 2.700 2.700 2.555 2.600 117,603 -0.05(-1.89%)
Apr 24, 2018 2.500 2.700 2.500 2.650 107,319 +0.05(+1.92%)
Apr 23, 2018 2.900 2.950 2.450 2.600 518,280 -0.30(-10.34%)
Apr 20, 2018 2.850 2.950 2.750 2.900 197,590 +0.05(+1.75%)
Apr 19, 2018 2.850 3.200 2.805 2.850 541,132 +0.05(+1.79%)
Apr 18, 2018 2.450 2.850 2.400 2.800 1,066,763 +0.35(+14.29%)
Apr 17, 2018 2.400 2.500 2.400 2.450 241,552 +0.05(+2.08%)
Apr 16, 2018 2.350 2.450 2.350 2.400 194,551 +0.05(+2.13%)
Apr 13, 2018 2.400 2.475 2.350 2.350 372,810 -0.05(-2.08%)
Apr 12, 2018 2.350 2.400 2.300 2.400 108,083 +0.05(+2.13%)
Apr 11, 2018 2.300 2.400 2.250 2.350 377,226 +0.00(+0.00%)
Apr 10, 2018 2.450 2.450 2.300 2.350 253,351 -0.05(-2.08%)
Apr 09, 2018 2.250 2.400 2.150 2.400 203,814 +0.15(+6.67%)
Apr 06, 2018 2.300 2.400 2.200 2.250 309,914 -0.05(-2.17%)
Apr 05, 2018 2.350 2.400 2.250 2.300 127,573 -0.05(-2.13%)
Apr 04, 2018 2.150 2.350 2.100 2.350 450,944 +0.20(+9.30%)
Apr 03, 2018 2.350 2.350 2.100 2.150 524,072 -0.20(-8.51%)
Apr 02, 2018 2.200 2.450 2.150 2.350 639,514 +0.10(+4.44%)
Mar 29, 2018 2.250 2.250 2.250 0 -0.15(-6.25%)
Mar 28, 2018 2.600 2.600 2.250 2.400 2,849,778 +0.50(+26.32%)
Mar 27, 2018 2.000 2.000 1.750 1.900 1,339,405 -0.05(-2.56%)
Mar 26, 2018 2.150 2.150 1.950 1.950 1,045,219 -0.20(-9.30%)
Mar 23, 2018 2.300 2.350 2.100 2.150 425,985 -0.10(-4.44%)
Mar 22, 2018 2.250 2.350 2.250 2.250 183,948 -0.05(-2.17%)
Mar 21, 2018 2.400 2.400 2.160 2.300 206,105 -0.10(-4.17%)
Mar 20, 2018 2.400 2.400 2.300 2.400 157,148 +0.01(+0.42%)
Mar 19, 2018 2.390 2.440 2.141 2.390 482,306 +0.00(+0.00%)
Mar 16, 2018 2.440 2.490 2.340 2.390 841,945 -0.05(-2.04%)
Mar 15, 2018 2.539 2.589 2.390 2.440 510,553 -0.05(-2.00%)
Mar 14, 2018 2.440 2.589 2.390 2.490 611,385 +0.10(+4.17%)
Mar 13, 2018 2.440 2.589 2.390 2.390 539,454 -0.05(-2.04%)
Mar 12, 2018 2.440 2.490 2.390 2.440 337,412 +0.00(+0.00%)
Mar 09, 2018 2.390 2.490 2.340 2.440 727,147 +0.00(+0.00%)
Mar 08, 2018 2.241 2.589 2.191 2.440 1,048,220 +0.15(+6.52%)
Mar 07, 2018 2.241 2.290 386,913 -0.05(-2.13%)
Mar 06, 2018 2.390 2.465 2.241 2.340 643,421 -0.05(-2.08%)
Mar 05, 2018 2.290 2.390 2.290 2.390 908,027 +0.05(+2.13%)
Mar 02, 2018 2.141 2.340 2.141 2.340 832,456 +0.15(+6.82%)
Mar 01, 2018 2.290 2.315 2.191 2.191 1,227,804 -0.10(-4.35%)
Feb 28, 2018 2.589 2.589 2.241 2.290 1,413,771 -0.20(-8.00%)
Feb 27, 2018 2.490 2.589 2.440 2.490 552,333 -0.05(-1.96%)
Feb 26, 2018 2.440 2.589 2.440 2.539 639,439 +0.05(+2.00%)
Feb 23, 2018 2.440 2.589 2.390 2.490 1,356,725 -0.05(-1.96%)
Feb 22, 2018 2.739 2.390 2.539 2,244,023 -0.20(-7.27%)
Feb 21, 2018 3.734 3.734 2.385 2.739 5,414,240 -1.69(-38.20%)
Feb 20, 2018 4.382 4.431 4.332 4.431 175,770 +0.00(+0.00%)
Feb 16, 2018 4.431 4.431 4.431 0 -0.10(-2.20%)
Feb 15, 2018 4.431 4.581 4.431 4.531 73,110 +0.10(+2.25%)
Feb 14, 2018 4.382 4.531 4.382 4.431 41,523 -0.05(-1.11%)
Feb 13, 2018 4.481 4.531 4.382 4.481 97,566 +0.00(+0.00%)
Feb 12, 2018 4.631 4.631 4.476 4.481 129,760 +0.00(+0.00%)
Feb 09, 2018 4.531 4.581 4.183 4.481 426,193 -0.05(-1.10%)
Feb 08, 2018 4.780 4.830 4.481 4.531 184,046 -0.15(-3.19%)
Feb 07, 2018 4.531 4.780 4.531 4.680 328,514 +0.15(+3.30%)
Feb 06, 2018 4.481 4.631 4.431 4.531 265,036 -0.15(-3.19%)
Feb 05, 2018 4.780 4.813 4.780 4.680 198,147 -0.20(-4.08%)
Feb 02, 2018 4.929 5.029 4.780 4.880 308,562 -0.10(-2.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.