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 30, 2009 16.64 17.07 15.90 16.08 0 -0.59(-3.55%)
Jan 29, 2009 16.87 17.43 16.18 16.67 515,365 -0.48(-2.79%)
Jan 28, 2009 16.18 17.38 16.13 17.15 407,143 +1.17(+7.35%)
Jan 27, 2009 16.58 17.05 15.64 15.98 356,156 -0.60(-3.63%)
Jan 26, 2009 16.77 17.37 16.20 16.58 440,150 +0.18(+1.09%)
Jan 23, 2009 15.04 17.16 14.86 16.40 440,763 +0.86(+5.50%)
Jan 22, 2009 14.71 16.07 14.15 15.55 551,222 +0.28(+1.85%)
Jan 21, 2009 13.54 15.89 13.54 15.26 547,312 +1.77(+13.09%)
Jan 20, 2009 14.43 15.00 13.33 13.50 592,982 -1.54(-10.25%)
Jan 16, 2009 15.35 15.45 14.33 15.04 770,173 +0.40(+2.76%)
Jan 15, 2009 14.80 14.92 13.53 14.63 545,018 +0.09(+0.65%)
Jan 14, 2009 14.91 15.51 14.19 14.54 588,541 -1.07(-6.86%)
Jan 13, 2009 15.92 16.49 15.21 15.61 707,638 -0.59(-3.65%)
Jan 12, 2009 17.05 17.12 15.55 16.20 790,887 -0.85(-4.96%)
Jan 09, 2009 18.33 18.33 16.68 17.05 347,290 -0.82(-4.58%)
Jan 08, 2009 16.82 18.10 16.65 17.87 496,691 +1.12(+6.68%)
Jan 07, 2009 16.84 17.36 15.86 16.75 571,723 -0.22(-1.27%)
Jan 06, 2009 16.80 17.29 16.71 16.96 528,352 +0.28(+1.69%)
Jan 05, 2009 16.43 16.96 15.80 16.68 679,307 +0.36(+2.19%)
Jan 02, 2009 15.93 16.70 15.82 16.33 0 +0.39(+2.42%)
Jan 01, 2009 14.47 16.39 14.47 15.94 0 +0.00(+0.00%)
Dec 31, 2008 14.47 16.39 14.47 15.94 705,579 +1.41(+9.70%)
Dec 30, 2008 14.55 14.59 13.49 14.53 596,368 +0.39(+2.72%)
Dec 29, 2008 14.68 14.86 13.46 14.15 533,972 -0.41(-2.84%)
Dec 26, 2008 14.35 14.65 13.78 14.56 477,011 +0.44(+3.13%)
Dec 24, 2008 13.63 14.35 13.16 14.12 507,882 +0.24(+1.76%)
Dec 23, 2008 14.33 14.71 13.80 13.87 626,253 -0.70(-4.77%)
Dec 22, 2008 14.90 15.24 14.10 14.57 1,170,955 -0.24(-1.65%)
Dec 19, 2008 14.21 14.94 13.45 14.81 920,731 +0.60(+4.23%)
Dec 18, 2008 15.27 15.55 13.73 14.21 1,082,224 -1.06(-6.95%)
Dec 17, 2008 12.97 15.27 12.89 15.27 1,062,753 +2.30(+17.75%)
Dec 16, 2008 12.40 13.38 12.13 12.97 691,572 +0.50(+3.99%)
Dec 15, 2008 12.37 13.61 12.10 12.47 577,453 +0.35(+2.87%)
Dec 12, 2008 10.05 12.33 9.981 12.12 517,894 +1.58(+14.97%)
Dec 11, 2008 12.46 12.52 10.03 10.55 588,328 -2.03(-16.14%)
Dec 10, 2008 11.54 12.88 11.54 12.58 674,941 +1.39(+12.44%)
Dec 09, 2008 11.18 12.10 11.02 11.18 684,972 +0.14(+1.28%)
Dec 08, 2008 10.16 11.37 9.972 11.04 681,697 +1.41(+14.63%)
Dec 05, 2008 8.797 9.718 8.525 9.634 324,515 +0.66(+7.33%)
Dec 04, 2008 10.84 11.32 8.769 8.976 774,327 -2.02(-18.38%)
Dec 03, 2008 10.58 11.11 10.34 11.00 453,533 +0.11(+1.04%)
Dec 02, 2008 11.04 11.24 10.56 10.88 330,476 +0.17(+1.58%)
Dec 01, 2008 10.72 11.37 10.61 10.71 423,532 -0.70(-6.10%)
Nov 28, 2008 11.19 11.43 10.88 11.41 137,303 +0.03(+0.25%)
Nov 26, 2008 9.540 11.76 9.446 11.38 504,309 +1.47(+14.79%)
Nov 25, 2008 9.361 10.08 9.126 9.916 491,388 +0.62(+6.67%)
Nov 24, 2008 9.352 9.822 8.684 9.295 641,334 +0.68(+7.85%)
Nov 21, 2008 7.933 8.844 7.162 8.619 721,960 +1.17(+15.64%)
Nov 20, 2008 9.042 9.107 7.312 7.453 837,843 -1.96(-20.86%)
Nov 19, 2008 10.15 10.30 9.239 9.418 644,140 -0.69(-6.79%)
Nov 18, 2008 10.54 10.73 9.925 10.10 424,731 -0.44(-4.19%)
Nov 17, 2008 10.84 10.84 10.20 10.55 315,666 +0.02(+0.18%)
Nov 14, 2008 9.220 11.33 9.220 10.53 583,410 +0.23(+2.19%)
Nov 13, 2008 9.173 10.34 8.600 10.30 1,371,405 +1.87(+22.18%)
Nov 12, 2008 9.700 9.784 8.177 8.431 1,016,316 -1.55(-15.54%)
Nov 11, 2008 10.46 10.74 9.981 9.981 525,547 -0.71(-6.68%)
Nov 10, 2008 10.83 11.57 10.34 10.70 469,229 +0.38(+3.64%)
Nov 07, 2008 10.34 10.44 9.812 10.32 315,407 +0.01(+0.09%)
Nov 06, 2008 11.57 11.75 9.577 10.31 570,355 -1.63(-13.62%)
Nov 05, 2008 11.96 12.83 11.66 11.94 433,389 -0.46(-3.72%)
Nov 04, 2008 10.96 12.67 10.85 12.40 574,673 +1.63(+15.10%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.