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 (%)
Feb 28, 2013 5.939 6.245 5.825 6.216 1,027,552 -0.46(-6.87%)
Feb 27, 2013 6.694 6.894 6.598 6.675 228,854 -0.06(-0.85%)
Feb 26, 2013 6.770 6.789 6.656 6.732 160,554 -0.08(-1.12%)
Feb 22, 2013 7.009 7.085 6.694 6.808 286,119 -0.21(-2.99%)
Feb 21, 2013 7.047 7.066 6.866 7.018 290,818 -0.05(-0.68%)
Feb 20, 2013 7.362 7.524 7.009 7.066 687,070 -0.25(-3.39%)
Feb 19, 2013 7.085 7.372 6.971 7.314 431,525 +0.25(+3.51%)
Feb 15, 2013 6.894 7.162 6.818 7.066 519,485 +0.17(+2.49%)
Feb 14, 2013 6.455 6.971 6.455 6.894 398,773 +0.44(+6.80%)
Feb 13, 2013 6.216 6.522 6.178 6.455 218,399 +0.25(+4.00%)
Feb 12, 2013 6.064 6.216 6.064 6.207 572,101 +0.15(+2.52%)
Feb 11, 2013 6.121 6.121 5.997 6.054 187,923 -0.07(-1.09%)
Feb 08, 2013 6.111 6.245 6.064 6.121 331,083 +0.01(+0.16%)
Feb 07, 2013 6.140 6.245 5.949 6.111 169,544 -0.02(-0.31%)
Feb 06, 2013 6.092 6.149 6.035 6.130 146,410 +0.14(+2.39%)
Feb 04, 2013 6.398 6.398 5.939 5.987 391,402 -0.47(-7.25%)
Feb 01, 2013 6.445 6.646 6.350 6.455 173,820 +0.00(+0.00%)
Jan 31, 2013 6.149 6.455 6.102 6.455 212,927 +0.24(+3.84%)
Jan 30, 2013 6.636 6.675 6.130 6.216 385,695 -0.45(-6.73%)
Jan 29, 2013 6.694 6.748 6.570 6.665 169,342 +0.01(+0.14%)
Jan 28, 2013 6.436 6.751 6.436 6.656 455,824 +0.21(+3.26%)
Jan 25, 2013 6.445 6.455 6.379 6.445 144,991 +0.07(+1.05%)
Jan 24, 2013 6.245 6.445 6.207 6.379 237,807 +0.10(+1.52%)
Jan 23, 2013 6.398 6.398 6.207 6.283 161,720 -0.11(-1.64%)
Jan 22, 2013 6.064 6.445 5.916 6.388 385,020 +0.35(+5.85%)
Jan 18, 2013 5.930 6.035 5.834 6.035 107,236 +0.15(+2.60%)
Jan 17, 2013 5.987 6.035 5.834 5.882 99,788 -0.11(-1.75%)
Jan 16, 2013 5.939 6.016 5.901 5.987 64,127 +0.05(+0.80%)
Jan 15, 2013 5.997 6.016 5.806 5.939 102,648 -0.08(-1.27%)
Jan 14, 2013 6.083 6.212 5.978 6.016 191,676 -0.01(-0.16%)
Jan 11, 2013 5.863 6.064 5.806 6.025 219,502 +0.19(+3.27%)
Jan 10, 2013 5.739 5.863 5.672 5.834 179,485 +0.14(+2.52%)
Jan 09, 2013 5.758 5.796 5.662 5.691 146,155 -0.07(-1.16%)
Jan 08, 2013 5.691 5.763 5.596 5.758 420,901 +0.07(+1.17%)
Jan 07, 2013 5.701 5.787 5.643 5.691 179,641 -0.09(-1.49%)
Jan 04, 2013 5.662 5.997 5.643 5.777 262,722 +0.15(+2.72%)
Jan 03, 2013 5.538 5.634 5.414 5.624 157,405 +0.15(+2.79%)
Jan 02, 2013 5.366 5.715 5.042 5.471 663,152 +0.43(+8.52%)
Dec 31, 2012 4.946 5.080 4.870 5.042 161,893 +0.06(+1.15%)
Dec 28, 2012 4.946 5.013 4.851 4.985 136,102 +0.00(+0.00%)
Dec 27, 2012 4.918 5.004 4.813 4.985 154,383 +0.00(+0.00%)
Dec 26, 2012 4.851 5.032 4.851 4.985 84,466 +0.13(+2.76%)
Dec 24, 2012 4.822 4.853 4.764 4.851 160,343 +0.00(+0.00%)
Dec 21, 2012 4.870 4.889 4.679 4.851 446,261 -0.19(-3.79%)
Dec 20, 2012 5.061 5.089 4.965 5.042 99,076 +0.01(+0.19%)
Dec 19, 2012 4.985 5.061 4.918 5.032 111,962 +0.11(+2.13%)
Dec 18, 2012 4.879 4.956 4.794 4.927 85,489 +0.09(+1.78%)
Dec 17, 2012 4.765 4.851 4.717 4.841 88,676 +0.08(+1.60%)
Dec 14, 2012 4.708 4.794 4.688 4.765 57,824 +0.06(+1.22%)
Dec 13, 2012 4.698 4.774 4.679 4.708 91,917 -0.01(-0.20%)
Dec 12, 2012 4.832 4.879 4.698 4.717 70,958 -0.11(-2.37%)
Dec 11, 2012 4.736 4.870 4.650 4.832 168,637 +0.08(+1.61%)
Dec 10, 2012 4.765 4.841 4.708 4.755 168,488 -0.05(-0.99%)
Dec 07, 2012 4.832 4.860 4.727 4.803 213,597 +0.02(+0.40%)
Dec 06, 2012 4.755 4.870 4.737 4.784 168,765 +0.02(+0.40%)
Dec 05, 2012 4.679 4.851 4.673 4.765 290,926 +0.10(+2.05%)
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.