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, 2017 4.359 4.508 4.335 4.459 243,712 +0.05(+1.12%)
Oct 30, 2017 4.409 4.508 4.359 4.409 139,371 +0.00(+0.00%)
Oct 27, 2017 4.359 4.459 4.310 4.409 161,617 +0.10(+2.30%)
Oct 26, 2017 4.409 4.558 4.310 4.310 229,192 -0.10(-2.25%)
Oct 25, 2017 4.459 4.558 4.359 4.409 583,398 -0.10(-2.20%)
Oct 24, 2017 4.459 4.607 4.384 4.508 514,692 +0.05(+1.11%)
Oct 23, 2017 4.409 4.647 4.310 4.459 191,150 +0.00(+0.00%)
Oct 20, 2017 4.558 4.657 4.459 4.459 341,953 -0.15(-3.23%)
Oct 19, 2017 4.558 4.652 4.459 4.607 164,352 +0.05(+1.09%)
Oct 18, 2017 4.558 4.657 4.508 4.558 79,866 +0.00(+0.00%)
Oct 17, 2017 4.508 4.805 4.459 4.558 467,453 +0.10(+2.22%)
Oct 16, 2017 4.459 4.558 4.409 4.459 408,332 +0.10(+2.27%)
Oct 13, 2017 4.459 4.508 4.359 4.359 219,926 -0.05(-1.12%)
Oct 12, 2017 4.459 4.459 4.310 4.409 628,529 -0.05(-1.11%)
Oct 11, 2017 4.459 4.558 4.409 4.459 471,138 +0.00(+0.00%)
Oct 10, 2017 4.558 4.607 4.434 4.459 364,229 -0.10(-2.17%)
Oct 09, 2017 4.607 4.706 4.459 4.558 327,970 -0.05(-1.08%)
Oct 06, 2017 4.756 4.855 4.607 4.607 370,607 -0.20(-4.12%)
Oct 05, 2017 4.805 4.904 4.706 4.805 224,442 -0.05(-1.02%)
Oct 04, 2017 4.904 5.053 4.805 4.855 248,861 -0.10(-2.00%)
Oct 03, 2017 4.904 5.088 4.855 4.954 643,069 -0.05(-0.99%)
Oct 02, 2017 4.756 5.103 4.607 5.003 635,893 +0.10(+2.02%)
Sep 29, 2017 4.706 4.904 4.657 4.904 439,909 +0.25(+5.32%)
Sep 28, 2017 4.756 4.830 4.607 4.657 432,851 -0.10(-2.08%)
Sep 27, 2017 4.607 4.805 4.607 4.756 570,595 +0.10(+2.13%)
Sep 26, 2017 4.508 4.657 4.508 4.657 615,608 +0.15(+3.30%)
Sep 25, 2017 4.657 4.657 4.459 4.508 495,111 -0.10(-2.15%)
Sep 22, 2017 4.112 4.706 4.087 4.607 720,325 +0.54(+13.41%)
Sep 21, 2017 4.062 4.211 3.963 4.062 781,359 +0.05(+1.23%)
Sep 20, 2017 4.310 4.310 3.963 4.013 1,628,673 -0.30(-6.90%)
Sep 19, 2017 4.310 4.359 4.161 4.310 711,701 +0.05(+1.16%)
Sep 18, 2017 4.558 4.582 4.211 4.260 763,377 -0.30(-6.52%)
Sep 15, 2017 4.657 4.706 4.459 4.558 644,311 -0.05(-1.08%)
Sep 14, 2017 4.756 4.756 4.607 4.607 503,411 -0.10(-2.11%)
Sep 13, 2017 4.756 4.904 4.657 4.706 326,295 -0.05(-1.04%)
Sep 12, 2017 4.805 4.855 4.706 4.756 169,759 +0.00(+0.00%)
Sep 11, 2017 4.756 4.904 4.706 4.756 195,759 +0.05(+1.05%)
Sep 08, 2017 4.706 4.805 4.607 4.706 170,478 +0.00(+0.00%)
Sep 07, 2017 4.855 4.954 4.657 4.706 261,263 -0.15(-3.06%)
Sep 06, 2017 4.855 4.954 4.756 4.855 212,898 +0.00(+0.00%)
Sep 05, 2017 5.003 5.053 4.805 4.855 209,263 -0.10(-2.00%)
Sep 01, 2017 5.003 5.053 4.954 4.954 145,725 -0.05(-0.99%)
Aug 31, 2017 4.855 5.053 4.855 5.003 277,915 +0.10(+2.02%)
Aug 30, 2017 5.053 5.202 4.855 4.904 328,767 -0.15(-2.94%)
Aug 29, 2017 4.855 5.103 4.805 5.053 306,460 +0.20(+4.08%)
Aug 28, 2017 4.904 5.003 4.855 4.855 246,924 +0.05(+1.03%)
Aug 25, 2017 4.756 4.954 4.706 4.805 512,514 +0.05(+1.04%)
Aug 24, 2017 4.756 4.855 4.657 4.756 468,945 +0.00(+0.00%)
Aug 23, 2017 4.706 4.855 4.607 4.756 314,279 +0.05(+1.05%)
Aug 22, 2017 4.607 4.904 4.558 4.706 774,302 +0.07(+1.50%)
Aug 21, 2017 4.785 4.884 4.588 4.637 552,950 -0.25(-5.05%)
Aug 18, 2017 4.834 4.933 4.637 4.884 346,977 +0.10(+2.06%)
Aug 17, 2017 4.834 5.032 4.736 4.785 474,857 -0.05(-1.02%)
Aug 16, 2017 5.229 5.229 4.711 4.834 763,830 -0.30(-5.77%)
Aug 15, 2017 4.834 5.130 4.834 5.130 525,174 +0.25(+5.05%)
Aug 14, 2017 5.130 5.180 4.785 4.884 644,509 -0.20(-3.88%)
Aug 11, 2017 4.834 5.278 4.736 5.081 2,562,589 +0.89(+21.18%)
Aug 10, 2017 4.292 4.390 4.144 4.193 612,650 -0.10(-2.30%)
Aug 09, 2017 4.440 4.538 4.242 4.292 388,943 -0.20(-4.40%)
Aug 08, 2017 4.588 4.686 4.341 4.489 608,128 -0.15(-3.19%)
Aug 07, 2017 4.686 4.686 4.588 4.637 288,834 -0.05(-1.05%)
Aug 04, 2017 4.489 4.686 4.440 4.686 289,527 +0.15(+3.26%)
Aug 03, 2017 4.637 4.736 4.489 4.538 930,509 -0.15(-3.16%)
Aug 02, 2017 4.736 4.736 4.440 4.686 868,877 -0.05(-1.04%)
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.