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 (%)
Jan 29, 2016 6.655 7.082 6.606 6.917 191,582 +0.26(+3.94%)
Jan 28, 2016 6.907 6.975 6.587 6.655 79,204 -0.08(-1.15%)
Jan 27, 2016 6.839 7.063 6.635 6.732 83,635 -0.17(-2.39%)
Jan 26, 2016 6.460 6.917 6.363 6.897 103,266 +0.50(+7.74%)
Jan 25, 2016 6.616 6.761 6.373 6.402 138,029 -0.30(-4.49%)
Jan 22, 2016 6.674 7.014 6.606 6.703 249,813 +0.23(+3.60%)
Jan 21, 2016 6.023 6.674 6.023 6.470 222,073 +0.46(+7.59%)
Jan 20, 2016 5.926 6.062 5.363 6.013 407,111 -0.06(-0.96%)
Jan 19, 2016 6.412 6.460 6.013 6.072 126,643 -0.34(-5.30%)
Jan 15, 2016 6.091 6.412 6.412 6.412 186,315 +0.10(+1.54%)
Jan 14, 2016 6.237 6.431 6.052 6.315 181,606 +0.14(+2.20%)
Jan 13, 2016 6.577 6.664 6.062 6.179 175,422 -0.28(-4.36%)
Jan 12, 2016 6.713 6.721 6.344 6.460 161,773 -0.17(-2.64%)
Jan 11, 2016 6.868 6.946 6.616 6.635 164,644 -0.25(-3.67%)
Jan 08, 2016 7.160 7.160 6.859 6.888 185,188 -0.27(-3.80%)
Jan 07, 2016 7.325 7.325 7.043 7.160 197,886 -0.28(-3.79%)
Jan 06, 2016 7.490 7.675 7.325 7.441 114,506 -0.17(-2.17%)
Jan 05, 2016 8.054 8.054 7.568 7.607 186,125 -0.45(-5.55%)
Jan 04, 2016 7.947 8.122 7.675 8.054 360,520 -0.07(-0.84%)
Dec 31, 2015 7.830 8.122 8.122 8.122 90,069 +0.27(+3.47%)
Dec 30, 2015 7.966 8.141 7.752 7.849 111,279 -0.19(-2.42%)
Dec 29, 2015 7.616 8.083 7.616 8.044 116,120 +0.43(+5.61%)
Dec 28, 2015 7.966 8.024 7.490 7.616 196,635 -0.44(-5.43%)
Dec 24, 2015 8.063 8.054 8.054 8.054 112,612 -0.04(-0.48%)
Dec 23, 2015 7.888 8.258 7.830 8.092 230,712 +0.30(+3.87%)
Dec 22, 2015 7.743 7.864 7.694 7.791 184,880 +0.01(+0.12%)
Dec 21, 2015 8.112 8.180 7.636 7.782 252,833 -0.33(-4.07%)
Dec 18, 2015 8.432 8.471 8.073 8.112 256,522 -0.36(-4.24%)
Dec 17, 2015 8.646 8.802 8.267 8.471 168,324 -0.17(-1.91%)
Dec 16, 2015 8.267 8.899 8.248 8.636 678,823 +0.37(+4.47%)
Dec 15, 2015 8.316 8.442 7.947 8.267 480,272 +0.00(+0.00%)
Dec 14, 2015 8.413 8.656 8.063 8.267 209,297 -0.26(-3.08%)
Dec 11, 2015 8.646 8.656 8.374 8.530 123,471 -0.18(-2.12%)
Dec 10, 2015 8.879 9.006 8.709 8.714 128,066 -0.08(-0.88%)
Dec 09, 2015 8.714 9.190 8.714 8.792 124,923 +0.09(+1.00%)
Dec 08, 2015 8.704 8.889 8.617 8.704 171,382 -0.11(-1.21%)
Dec 07, 2015 9.006 9.282 8.646 8.811 326,100 -0.14(-1.52%)
Dec 04, 2015 9.171 9.219 8.646 8.947 188,984 -0.22(-2.44%)
Dec 03, 2015 9.297 9.452 9.142 9.171 261,555 -0.09(-0.94%)
Dec 02, 2015 9.190 9.355 9.180 9.258 291,660 +0.08(+0.85%)
Dec 01, 2015 9.151 9.394 9.132 9.180 143,418 +0.05(+0.53%)
Nov 30, 2015 9.083 9.384 9.074 9.132 193,968 +0.08(+0.86%)
Nov 27, 2015 8.967 9.384 8.909 9.054 74,657 +0.08(+0.86%)
Nov 25, 2015 8.948 8.977 8.977 8.977 172,682 -0.03(-0.32%)
Nov 24, 2015 8.482 9.142 8.458 9.006 271,088 +0.54(+6.41%)
Nov 23, 2015 8.395 8.579 8.288 8.463 209,416 +0.07(+0.81%)
Nov 20, 2015 7.290 9.326 7.290 8.395 1,179,631 +1.43(+20.45%)
Nov 19, 2015 7.067 7.261 6.873 6.970 308,108 -0.14(-1.91%)
Nov 18, 2015 7.115 7.280 6.902 7.106 76,489 +0.00(+0.00%)
Nov 17, 2015 7.183 7.271 6.999 7.106 77,565 -0.10(-1.35%)
Nov 16, 2015 7.203 7.319 7.057 7.203 135,909 +0.00(+0.00%)
Nov 13, 2015 7.183 7.290 6.931 7.203 56,550 +0.00(+0.00%)
Nov 12, 2015 7.290 7.300 7.096 7.203 156,476 -0.22(-3.00%)
Nov 11, 2015 7.532 7.552 7.290 7.426 145,880 -0.15(-1.92%)
Nov 10, 2015 7.464 7.658 7.329 7.571 70,540 +0.09(+1.17%)
Nov 09, 2015 7.629 7.775 7.445 7.484 88,098 -0.20(-2.65%)
Nov 06, 2015 7.484 7.755 7.416 7.687 82,808 +0.14(+1.80%)
Nov 05, 2015 7.387 7.687 7.145 7.552 259,078 +0.14(+1.83%)
Nov 04, 2015 7.561 7.561 7.232 7.416 218,315 -0.21(-2.80%)
Nov 03, 2015 7.620 7.833 7.532 7.629 69,076 -0.02(-0.25%)
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.