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 (%)
Oct 31, 2014 8.179 8.179 7.919 8.131 113,093 +0.06(+0.72%)
Oct 30, 2014 7.948 8.083 7.871 8.073 125,744 +0.08(+0.96%)
Oct 29, 2014 8.217 8.362 7.794 7.996 110,718 -0.15(-1.89%)
Oct 28, 2014 7.833 8.266 7.765 8.150 146,261 +0.38(+4.96%)
Oct 27, 2014 7.823 7.938 7.938 7.765 89,357 -0.17(-2.18%)
Oct 24, 2014 7.890 7.948 7.775 7.938 109,449 +0.03(+0.37%)
Oct 23, 2014 7.833 8.033 7.727 7.910 122,516 +0.18(+2.37%)
Oct 22, 2014 7.996 8.150 7.717 7.727 144,200 -0.23(-2.90%)
Oct 21, 2014 7.813 7.996 7.813 7.958 323,816 +0.24(+3.12%)
Oct 20, 2014 7.784 7.784 7.553 7.717 159,040 -0.08(-0.99%)
Oct 17, 2014 8.237 8.362 7.775 7.794 202,159 -0.14(-1.82%)
Oct 16, 2014 7.169 7.967 7.169 7.938 357,494 +0.57(+7.70%)
Oct 15, 2014 6.928 7.400 6.726 7.371 244,233 +0.36(+5.08%)
Oct 14, 2014 7.072 7.274 6.938 7.015 184,740 +0.00(+0.00%)
Oct 13, 2014 7.486 7.549 6.967 7.015 296,754 -0.48(-6.42%)
Oct 10, 2014 7.621 7.640 7.217 7.496 441,080 -0.18(-2.38%)
Oct 09, 2014 8.179 8.201 7.611 7.679 165,994 -0.58(-6.99%)
Oct 08, 2014 8.179 8.285 7.438 8.256 489,318 -0.01(-0.12%)
Oct 07, 2014 8.564 8.573 8.208 8.266 328,496 -0.35(-4.02%)
Oct 06, 2014 8.766 8.824 8.554 8.612 218,409 -0.11(-1.21%)
Oct 03, 2014 8.785 8.795 8.689 8.718 603,771 -0.03(-0.33%)
Oct 02, 2014 8.718 8.766 8.328 8.747 254,883 +0.06(+0.66%)
Oct 01, 2014 8.814 8.814 8.573 8.689 238,755 -0.13(-1.53%)
Sep 30, 2014 9.132 9.132 8.756 8.824 242,668 -0.28(-3.07%)
Sep 29, 2014 9.199 9.199 9.055 9.103 131,100 -0.13(-1.46%)
Sep 26, 2014 9.266 9.324 9.141 9.237 108,204 -0.07(-0.72%)
Sep 25, 2014 9.468 9.468 9.180 9.305 133,644 -0.23(-2.42%)
Sep 24, 2014 9.680 9.690 9.459 9.536 522,911 -0.18(-1.88%)
Sep 23, 2014 9.728 9.834 9.680 9.718 240,019 -0.07(-0.69%)
Sep 22, 2014 10.07 10.07 9.642 9.786 452,155 -0.28(-2.77%)
Sep 19, 2014 9.892 10.12 9.824 10.06 241,395 +0.27(+2.75%)
Sep 18, 2014 9.699 9.824 9.680 9.795 161,498 +0.14(+1.50%)
Sep 17, 2014 9.853 9.882 9.632 9.651 24,102 -0.16(-1.67%)
Sep 16, 2014 9.795 9.892 9.795 9.815 41,050 +0.01(+0.10%)
Sep 15, 2014 9.699 9.815 9.603 9.805 99,211 +0.09(+0.89%)
Sep 12, 2014 9.911 9.844 9.690 9.718 54,480 -0.13(-1.27%)
Sep 11, 2014 9.622 9.892 9.622 9.844 110,950 +0.20(+2.10%)
Sep 10, 2014 9.622 9.738 9.565 9.642 129,734 -0.01(-0.10%)
Sep 09, 2014 9.795 9.815 9.613 9.651 67,396 -0.13(-1.38%)
Sep 08, 2014 9.613 9.844 9.593 9.786 89,933 +0.14(+1.50%)
Sep 05, 2014 9.690 9.728 9.622 9.642 37,446 -0.02(-0.20%)
Sep 04, 2014 9.699 9.824 9.622 9.661 111,022 -0.06(-0.59%)
Sep 03, 2014 9.853 9.853 9.690 9.718 79,681 -0.07(-0.69%)
Sep 02, 2014 9.718 9.853 9.661 9.786 102,000 +0.07(+0.69%)
Aug 29, 2014 9.574 9.718 9.718 9.718 91,454 +0.14(+1.51%)
Aug 28, 2014 9.718 9.728 9.574 9.574 109,337 -0.16(-1.68%)
Aug 27, 2014 9.680 9.757 9.537 9.738 145,910 +0.10(+1.00%)
Aug 26, 2014 9.795 9.853 9.632 9.642 92,104 -0.13(-1.38%)
Aug 25, 2014 9.767 9.853 9.593 9.776 81,196 +0.07(+0.69%)
Aug 22, 2014 9.699 9.757 9.670 9.709 51,461 -0.04(-0.39%)
Aug 21, 2014 9.603 9.786 9.594 9.747 61,982 +0.12(+1.20%)
Aug 20, 2014 9.555 9.690 9.420 9.632 52,985 +0.02(+0.20%)
Aug 19, 2014 9.709 9.728 9.565 9.613 160,442 -0.15(-1.57%)
Aug 18, 2014 9.718 9.767 9.709 9.767 46,157 +0.09(+0.89%)
Aug 15, 2014 9.651 9.738 9.613 9.680 87,103 -0.01(-0.10%)
Aug 14, 2014 9.046 9.767 8.863 9.690 338,509 +0.61(+6.67%)
Aug 13, 2014 9.161 9.259 9.007 9.084 65,718 -0.08(-0.84%)
Aug 12, 2014 9.247 9.305 9.118 9.161 59,814 -0.06(-0.63%)
Aug 11, 2014 8.969 9.305 8.892 9.219 96,992 +0.32(+3.56%)
Aug 08, 2014 8.776 8.978 8.709 8.901 63,534 +0.15(+1.76%)
Aug 07, 2014 8.786 8.824 8.661 8.748 76,929 -0.03(-0.33%)
Aug 06, 2014 8.728 8.930 8.728 8.776 62,324 -0.03(-0.33%)
Aug 05, 2014 8.863 8.978 8.671 8.805 68,784 -0.06(-0.65%)
Aug 04, 2014 9.017 9.026 8.796 8.863 41,182 -0.09(-0.97%)
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.