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 (%)
Dec 29, 2017 4.282 4.282 4.282 0 +0.05(+1.18%)
Dec 28, 2017 4.133 4.481 4.123 4.232 627,881 +0.10(+2.41%)
Dec 27, 2017 4.083 4.183 4.083 4.133 365,269 +0.00(+0.00%)
Dec 26, 2017 4.133 4.133 4.033 4.133 303,307 +0.05(+1.22%)
Dec 22, 2017 4.033 4.133 4.033 4.083 162,315 +0.00(+0.00%)
Dec 21, 2017 3.983 4.083 3.934 4.083 212,771 +0.05(+1.23%)
Dec 20, 2017 3.983 4.133 3.958 4.033 466,964 +0.05(+1.25%)
Dec 19, 2017 4.183 4.183 3.983 3.983 344,014 -0.20(-4.76%)
Dec 18, 2017 4.133 4.232 3.983 4.183 553,354 +0.15(+3.70%)
Dec 15, 2017 4.183 4.282 3.983 4.033 512,690 -0.10(-2.41%)
Dec 14, 2017 4.033 4.232 3.983 4.133 250,547 +0.10(+2.47%)
Dec 13, 2017 4.282 4.282 3.934 4.033 433,158 -0.20(-4.71%)
Dec 12, 2017 4.232 4.332 4.183 4.232 155,823 +0.00(+0.00%)
Dec 11, 2017 4.133 4.307 4.133 4.232 245,959 +0.10(+2.41%)
Dec 08, 2017 4.083 4.232 4.083 4.133 263,971 -0.05(-1.19%)
Dec 07, 2017 4.083 4.183 3.983 4.183 463,683 +0.20(+5.00%)
Dec 06, 2017 3.983 4.033 3.884 3.983 192,477 +0.00(+0.00%)
Dec 05, 2017 4.232 4.232 3.983 3.983 169,916 -0.25(-5.88%)
Dec 04, 2017 4.133 4.332 4.133 4.232 184,727 +0.05(+1.19%)
Dec 01, 2017 3.983 4.332 3.983 4.183 547,160 +0.20(+5.00%)
Nov 30, 2017 4.133 4.282 3.934 3.983 378,465 -0.15(-3.61%)
Nov 29, 2017 4.033 4.133 3.983 4.133 560,621 +0.10(+2.47%)
Nov 28, 2017 3.934 4.033 3.934 4.033 373,727 +0.12(+3.05%)
Nov 27, 2017 3.914 4.013 3.864 3.914 243,684 +0.05(+1.28%)
Nov 24, 2017 3.864 4.013 3.864 3.864 193,715 +0.05(+1.30%)
Nov 22, 2017 3.914 4.062 3.715 3.815 387,102 -0.10(-2.53%)
Nov 21, 2017 3.815 4.062 3.780 3.914 304,239 +0.10(+2.60%)
Nov 20, 2017 3.815 3.963 3.567 3.815 495,212 +0.10(+2.67%)
Nov 17, 2017 3.220 3.815 3.220 3.715 1,753,350 +0.50(+15.38%)
Nov 16, 2017 3.171 3.369 3.171 3.220 934,131 -0.15(-4.41%)
Nov 15, 2017 3.270 3.517 3.171 3.369 645,374 +0.05(+1.49%)
Nov 14, 2017 3.517 3.542 3.270 3.319 679,248 -0.25(-6.94%)
Nov 13, 2017 3.715 3.715 3.517 3.567 1,018,659 -0.15(-4.00%)
Nov 10, 2017 3.715 3.740 3.567 3.715 326,704 +0.00(+0.00%)
Nov 09, 2017 3.765 3.815 3.616 3.715 309,031 -0.10(-2.60%)
Nov 08, 2017 3.468 3.909 3.225 3.815 1,448,984 -0.30(-7.23%)
Nov 07, 2017 4.359 4.359 4.018 4.112 947,043 -0.20(-4.60%)
Nov 06, 2017 4.260 4.359 4.161 4.310 340,626 +0.15(+3.57%)
Nov 03, 2017 4.359 4.459 4.161 4.161 630,189 -0.25(-5.62%)
Nov 02, 2017 4.409 4.459 4.409 4.409 257,735 +0.00(+0.00%)
Nov 01, 2017 4.459 4.483 4.359 4.409 305,597 -0.05(-1.11%)
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%)
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.