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 31, 2012 4.713 4.865 4.656 4.827 134,102 +0.12(+2.62%)
Jan 30, 2012 4.732 4.742 4.571 4.704 145,673 -0.09(-1.78%)
Jan 27, 2012 4.827 4.922 4.742 4.789 170,655 -0.09(-1.75%)
Jan 26, 2012 4.751 4.932 4.742 4.875 191,428 +0.13(+2.80%)
Jan 25, 2012 4.799 4.837 4.742 4.742 113,612 -0.09(-1.77%)
Jan 24, 2012 4.751 4.875 4.666 4.827 125,509 +0.03(+0.59%)
Jan 23, 2012 4.543 4.894 4.515 4.799 504,137 +0.22(+4.76%)
Jan 20, 2012 4.524 4.676 4.505 4.581 116,992 +0.01(+0.21%)
Jan 19, 2012 4.562 4.676 4.562 4.571 74,957 -0.07(-1.43%)
Jan 18, 2012 4.751 4.751 4.600 4.638 202,560 -0.11(-2.40%)
Jan 17, 2012 4.685 4.751 4.514 4.751 221,621 +0.13(+2.87%)
Jan 13, 2012 4.647 4.751 4.457 4.619 304,383 -0.09(-1.81%)
Jan 12, 2012 4.723 4.922 4.666 4.704 303,070 +0.03(+0.61%)
Jan 11, 2012 4.732 4.796 4.676 4.676 284,549 -0.11(-2.38%)
Jan 10, 2012 4.695 4.970 4.647 4.789 451,348 +0.19(+4.12%)
Jan 09, 2012 4.486 4.638 4.401 4.600 120,394 +0.14(+3.19%)
Jan 06, 2012 4.287 4.571 4.173 4.457 269,724 +0.18(+4.21%)
Jan 05, 2012 4.097 4.287 3.974 4.277 272,637 +0.11(+2.73%)
Jan 04, 2012 4.031 4.182 3.936 4.163 181,250 +0.29(+7.60%)
Dec 30, 2011 3.860 3.955 3.822 3.869 175,547 -0.06(-1.45%)
Dec 29, 2011 3.822 3.926 3.803 3.926 187,648 +0.08(+1.97%)
Dec 28, 2011 3.860 3.860 3.803 3.850 148,547 +0.00(+0.00%)
Dec 27, 2011 4.040 4.173 3.813 3.850 348,596 -0.21(-5.14%)
Dec 23, 2011 4.097 4.353 4.040 4.059 305,374 +0.23(+5.94%)
Dec 21, 2011 3.831 3.917 3.794 3.831 171,046 -0.07(-1.70%)
Dec 20, 2011 3.879 3.917 3.831 3.898 172,573 +0.09(+2.24%)
Dec 19, 2011 4.173 4.201 3.794 3.813 290,806 -0.28(-6.73%)
Dec 16, 2011 4.078 4.116 3.926 4.088 237,640 +0.07(+1.65%)
Dec 15, 2011 3.917 4.051 3.841 4.021 227,490 +0.19(+4.95%)
Dec 14, 2011 3.898 3.936 3.732 3.831 384,849 -0.12(-3.12%)
Dec 13, 2011 4.201 4.296 3.874 3.955 302,201 -0.22(-5.23%)
Dec 12, 2011 4.182 4.182 4.097 4.173 179,403 -0.10(-2.44%)
Dec 09, 2011 4.173 4.287 4.154 4.277 118,444 +0.12(+2.97%)
Dec 08, 2011 4.249 4.363 4.125 4.154 170,259 -0.17(-3.95%)
Dec 07, 2011 4.334 4.353 4.182 4.325 157,791 -0.07(-1.51%)
Dec 06, 2011 4.353 4.533 4.306 4.391 164,894 +0.02(+0.43%)
Dec 05, 2011 4.353 4.514 4.279 4.372 292,479 +0.11(+2.67%)
Dec 02, 2011 4.382 4.438 4.173 4.258 149,951 -0.04(-0.88%)
Dec 01, 2011 4.258 4.419 4.220 4.296 231,393 +0.02(+0.44%)
Nov 30, 2011 4.088 4.315 4.044 4.277 226,897 +0.35(+8.94%)
Nov 29, 2011 4.163 4.182 3.850 3.926 256,795 -0.18(-4.39%)
Nov 28, 2011 4.277 4.306 4.050 4.107 370,691 +0.08(+1.88%)
Nov 25, 2011 4.182 4.211 4.031 4.031 80,241 -0.17(-4.06%)
Nov 23, 2011 4.495 4.533 4.173 4.201 307,216 -0.40(-8.66%)
Nov 22, 2011 4.732 4.780 4.457 4.600 314,097 -0.16(-3.39%)
Nov 21, 2011 4.894 4.951 4.562 4.761 331,159 -0.26(-5.10%)
Nov 18, 2011 5.187 5.187 4.951 5.017 261,375 -0.10(-2.03%)
Nov 17, 2011 5.254 5.301 5.083 5.121 204,967 -0.11(-2.17%)
Nov 16, 2011 5.235 5.443 5.225 5.235 219,350 -0.11(-2.12%)
Nov 15, 2011 5.433 5.462 5.216 5.348 144,514 -0.11(-2.08%)
Nov 14, 2011 5.575 5.680 5.348 5.462 210,246 -0.13(-2.37%)
Nov 11, 2011 5.547 5.801 5.519 5.594 448,126 +0.13(+2.43%)
Nov 10, 2011 5.604 5.822 5.310 5.462 954,770 +0.51(+10.32%)
Nov 09, 2011 5.168 5.168 4.828 4.951 445,244 -0.25(-4.74%)
Nov 08, 2011 5.083 5.367 5.064 5.197 339,291 +0.17(+3.39%)
Nov 07, 2011 4.837 5.064 4.752 5.026 140,955 +0.19(+3.91%)
Nov 04, 2011 4.790 4.941 4.752 4.837 178,737 -0.02(-0.39%)
Nov 03, 2011 4.563 4.970 4.402 4.856 289,969 +0.39(+8.69%)
Nov 02, 2011 4.752 4.752 4.354 4.468 462,999 -0.17(-3.67%)
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.