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, 2011 5.008 5.083 4.875 4.922 139,044 -0.16(-3.17%)
Oct 28, 2011 5.121 5.291 5.008 5.083 211,376 -0.09(-1.83%)
Oct 27, 2011 5.112 5.197 4.979 5.178 330,164 +0.31(+6.42%)
Oct 26, 2011 4.941 5.026 4.619 4.866 334,973 +0.03(+0.59%)
Oct 25, 2011 5.083 5.083 4.799 4.837 220,537 -0.25(-4.84%)
Oct 24, 2011 5.102 5.310 4.913 5.083 504,933 +0.01(+0.19%)
Oct 21, 2011 5.112 5.206 4.828 5.074 448,448 -0.10(-2.01%)
Oct 20, 2011 4.724 5.206 4.544 5.178 457,437 +0.44(+9.40%)
Oct 19, 2011 4.790 4.875 4.657 4.733 219,279 -0.09(-1.77%)
Oct 18, 2011 4.496 4.875 4.421 4.818 332,159 +0.27(+5.82%)
Oct 17, 2011 4.705 4.705 4.421 4.553 215,648 -0.13(-2.83%)
Oct 14, 2011 4.724 4.828 4.638 4.686 269,470 +0.06(+1.23%)
Oct 13, 2011 4.506 4.771 4.288 4.629 449,385 +0.11(+2.52%)
Oct 12, 2011 4.212 4.657 4.165 4.515 456,414 +0.38(+9.15%)
Oct 11, 2011 3.749 4.193 3.654 4.137 353,103 +0.38(+10.08%)
Oct 10, 2011 3.749 3.834 3.644 3.758 368,546 +0.12(+3.39%)
Oct 07, 2011 3.900 4.013 3.625 3.635 284,184 -0.26(-6.57%)
Oct 06, 2011 3.928 3.947 3.834 3.891 149,358 -0.06(-1.44%)
Oct 05, 2011 3.701 4.402 3.654 3.947 349,476 +0.30(+8.31%)
Oct 04, 2011 3.465 3.682 3.020 3.644 877,535 +0.11(+3.22%)
Oct 03, 2011 4.108 4.269 3.531 3.531 775,084 -0.74(-17.29%)
Sep 30, 2011 4.260 4.316 4.080 4.269 253,117 -0.08(-1.74%)
Sep 29, 2011 4.269 4.364 4.108 4.345 253,516 +0.19(+4.56%)
Sep 28, 2011 4.326 4.354 4.118 4.156 259,979 -0.18(-4.15%)
Sep 27, 2011 4.430 4.723 4.269 4.335 502,528 -0.02(-0.43%)
Sep 26, 2011 4.212 4.364 4.033 4.354 378,521 +0.19(+4.55%)
Sep 23, 2011 4.193 4.440 4.108 4.165 738,083 +0.00(+0.00%)
Sep 22, 2011 4.648 4.648 4.089 4.165 898,802 -0.62(-13.04%)
Sep 21, 2011 5.197 5.230 4.761 4.790 399,853 -0.43(-8.17%)
Sep 20, 2011 5.367 5.452 5.112 5.216 307,399 -0.16(-2.99%)
Sep 19, 2011 5.225 5.415 5.102 5.377 268,378 +0.03(+0.53%)
Sep 16, 2011 5.632 5.651 5.301 5.348 223,159 -0.27(-4.88%)
Sep 15, 2011 5.519 5.727 5.415 5.623 326,427 +0.16(+2.95%)
Sep 14, 2011 5.149 5.916 5.149 5.462 1,152,179 +0.36(+7.05%)
Sep 13, 2011 4.922 5.168 4.875 5.102 383,648 +0.19(+3.85%)
Sep 12, 2011 4.989 5.159 4.752 4.913 360,443 -0.18(-3.53%)
Sep 09, 2011 5.121 5.262 5.008 5.093 166,082 -0.11(-2.18%)
Sep 08, 2011 5.282 5.415 5.197 5.206 199,857 -0.11(-2.14%)
Sep 07, 2011 5.112 5.433 5.008 5.320 549,503 +0.32(+6.44%)
Sep 06, 2011 4.989 5.093 4.818 4.998 523,786 -0.13(-2.58%)
Sep 02, 2011 5.453 5.509 5.102 5.131 550,469 -0.49(-8.75%)
Sep 01, 2011 5.301 5.946 5.296 5.623 900,219 +0.35(+6.64%)
Aug 31, 2011 5.386 5.774 5.206 5.273 868,613 -0.06(-1.07%)
Aug 30, 2011 5.273 5.443 5.159 5.329 418,001 +0.00(+0.00%)
Aug 29, 2011 4.695 5.415 4.610 5.329 580,071 +0.74(+16.08%)
Aug 26, 2011 4.468 4.686 4.345 4.591 404,935 +0.09(+2.11%)
Aug 25, 2011 4.496 4.638 4.477 4.496 335,293 +0.03(+0.64%)
Aug 24, 2011 4.279 4.477 4.279 4.468 575,751 +0.19(+4.42%)
Aug 23, 2011 4.080 4.449 4.080 4.279 586,231 +0.08(+1.80%)
Aug 22, 2011 4.335 4.354 4.127 4.203 351,591 -0.02(-0.45%)
Aug 19, 2011 4.250 4.420 4.052 4.222 560,414 -0.10(-2.40%)
Aug 18, 2011 4.411 4.524 4.316 4.326 596,482 -0.25(-5.37%)
Aug 17, 2011 4.647 4.722 4.534 4.571 519,255 -0.09(-1.83%)
Aug 16, 2011 4.694 4.751 4.571 4.656 301,827 -0.08(-1.79%)
Aug 15, 2011 4.647 4.855 4.647 4.741 532,796 +0.12(+2.66%)
Aug 12, 2011 4.297 4.683 4.250 4.619 673,498 +0.39(+9.15%)
Aug 11, 2011 3.957 4.279 3.674 4.231 1,351,613 +0.17(+4.19%)
Aug 10, 2011 3.986 4.241 3.844 4.061 894,427 +0.08(+1.90%)
Aug 09, 2011 4.146 4.146 3.674 3.986 1,017,266 +0.20(+5.24%)
Aug 08, 2011 4.146 4.203 3.787 3.787 820,400 -0.55(-12.64%)
Aug 05, 2011 4.704 4.732 4.250 4.335 946,660 -0.32(-6.90%)
Aug 04, 2011 4.959 4.959 4.647 4.656 917,985 -0.41(-8.02%)
Aug 03, 2011 4.911 5.100 4.571 5.062 1,377,990 +0.26(+5.51%)
Aug 02, 2011 5.138 5.261 4.760 4.798 899,787 -0.38(-7.30%)
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.