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 31, 2014 13.26 13.52 13.52 13.52 419,651 +0.30(+2.26%)
Dec 30, 2014 13.02 13.24 12.93 13.22 197,926 +0.16(+1.26%)
Dec 29, 2014 12.74 13.18 12.54 13.05 326,730 +0.32(+2.50%)
Dec 26, 2014 12.52 12.80 12.47 12.74 211,846 +0.27(+2.17%)
Dec 24, 2014 12.47 12.47 12.47 12.47 112,639 +0.08(+0.62%)
Dec 23, 2014 12.31 12.64 12.07 12.39 415,882 +0.38(+3.13%)
Dec 22, 2014 11.40 12.26 11.40 12.01 246,160 +0.41(+3.57%)
Dec 19, 2014 11.91 11.95 11.49 11.60 560,926 -0.32(-2.67%)
Dec 18, 2014 11.60 11.98 11.31 11.92 426,058 +0.56(+4.92%)
Dec 17, 2014 11.31 11.61 11.23 11.36 467,680 +0.07(+0.60%)
Dec 16, 2014 10.97 11.57 10.62 11.29 259,820 +0.21(+1.91%)
Dec 15, 2014 11.60 11.84 10.89 11.08 676,706 -0.50(-4.33%)
Dec 12, 2014 10.88 11.70 10.51 11.58 687,610 +0.65(+5.91%)
Dec 11, 2014 10.27 11.09 10.25 10.93 430,074 +0.67(+6.48%)
Dec 10, 2014 10.40 10.61 9.931 10.27 415,362 +0.24(+2.40%)
Dec 09, 2014 9.641 10.12 9.555 10.03 238,010 +0.28(+2.87%)
Dec 08, 2014 10.22 10.22 9.632 9.747 235,217 -0.37(-3.62%)
Dec 05, 2014 9.497 10.17 9.497 10.11 322,151 +0.58(+6.07%)
Dec 04, 2014 9.661 9.747 9.506 9.535 108,373 -0.19(-1.98%)
Dec 03, 2014 9.199 9.815 9.141 9.728 290,876 +0.49(+5.31%)
Dec 02, 2014 9.218 9.516 9.035 9.237 180,904 +0.07(+0.73%)
Dec 01, 2014 9.353 9.353 9.064 9.170 187,511 -0.21(-2.26%)
Nov 28, 2014 9.661 9.709 9.209 9.382 205,499 -0.37(-3.75%)
Nov 26, 2014 9.411 9.747 9.747 9.747 199,848 +0.29(+3.05%)
Nov 25, 2014 9.439 9.622 8.982 9.459 476,474 +0.57(+6.39%)
Nov 24, 2014 8.891 9.026 8.814 8.891 105,681 -0.04(-0.43%)
Nov 21, 2014 8.997 9.160 8.877 8.929 134,840 +0.04(+0.43%)
Nov 20, 2014 8.573 8.920 8.573 8.891 99,559 +0.23(+2.67%)
Nov 19, 2014 8.901 8.949 8.535 8.660 265,459 -0.24(-2.70%)
Nov 18, 2014 8.949 9.020 8.756 8.901 153,988 -0.02(-0.22%)
Nov 17, 2014 8.910 9.016 8.862 8.920 70,868 -0.08(-0.86%)
Nov 14, 2014 8.939 9.112 8.852 8.997 148,825 +0.02(+0.21%)
Nov 13, 2014 9.035 9.103 8.901 8.978 253,918 -0.09(-0.96%)
Nov 12, 2014 8.929 9.093 8.929 9.064 146,145 +0.10(+1.07%)
Nov 11, 2014 8.920 9.114 8.872 8.968 181,980 +0.03(+0.32%)
Nov 10, 2014 9.074 9.194 8.891 8.939 376,065 -0.09(-0.96%)
Nov 07, 2014 8.852 9.141 8.727 9.026 268,904 +0.21(+2.40%)
Nov 06, 2014 8.371 9.112 8.371 8.814 522,719 +0.45(+5.41%)
Nov 05, 2014 8.545 8.593 8.227 8.362 222,364 -0.06(-0.69%)
Nov 04, 2014 8.650 8.852 8.314 8.419 309,165 -0.22(-2.56%)
Nov 03, 2014 8.169 8.660 8.035 8.641 413,173 +0.51(+6.27%)
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%)
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.