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 (%)
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%)
Nov 01, 2011 4.724 4.780 4.600 4.638 189,930 -0.28(-5.77%)
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%)
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.