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 29, 2016 6.917 7.111 6.897 6.965 252,592 +0.03(+0.42%)
Feb 26, 2016 6.276 7.116 6.256 6.936 210,757 +0.72(+11.56%)
Feb 25, 2016 6.247 6.421 6.198 6.217 145,613 +0.05(+0.79%)
Feb 24, 2016 6.130 6.198 5.868 6.169 549,788 -0.02(-0.31%)
Feb 23, 2016 6.480 6.499 6.169 6.188 89,641 -0.30(-4.64%)
Feb 22, 2016 6.820 7.092 6.421 6.489 231,123 -0.29(-4.30%)
Feb 19, 2016 6.577 6.868 6.363 6.781 71,081 +0.10(+1.45%)
Feb 18, 2016 6.771 6.897 6.596 6.684 59,507 -0.09(-1.29%)
Feb 17, 2016 6.674 6.888 6.616 6.771 152,880 +0.16(+2.35%)
Feb 16, 2016 6.538 6.693 6.334 6.616 199,824 +0.17(+2.71%)
Feb 12, 2016 6.256 6.441 6.441 6.441 123,420 +0.24(+3.92%)
Feb 11, 2016 6.217 6.402 6.140 6.198 151,651 -0.17(-2.60%)
Feb 10, 2016 6.625 6.679 6.363 6.363 40,989 -0.22(-3.39%)
Feb 09, 2016 6.635 6.791 6.363 6.587 76,826 -0.23(-3.42%)
Feb 08, 2016 6.703 6.868 6.616 6.820 75,809 -0.07(-0.99%)
Feb 05, 2016 6.956 7.101 6.792 6.888 141,867 -0.14(-1.94%)
Feb 04, 2016 6.528 7.237 6.528 7.024 179,084 +0.50(+7.59%)
Feb 03, 2016 6.781 6.781 6.198 6.528 220,559 -0.17(-2.61%)
Feb 02, 2016 6.596 6.800 6.557 6.703 125,566 +0.00(+0.00%)
Feb 01, 2016 6.829 6.917 6.567 6.703 142,621 -0.21(-3.09%)
Jan 29, 2016 6.655 7.082 6.606 6.917 191,582 +0.26(+3.94%)
Jan 28, 2016 6.907 6.975 6.587 6.655 79,204 -0.08(-1.15%)
Jan 27, 2016 6.839 7.063 6.635 6.732 83,635 -0.17(-2.39%)
Jan 26, 2016 6.460 6.917 6.363 6.897 103,266 +0.50(+7.74%)
Jan 25, 2016 6.616 6.761 6.373 6.402 138,029 -0.30(-4.49%)
Jan 22, 2016 6.674 7.014 6.606 6.703 249,813 +0.23(+3.60%)
Jan 21, 2016 6.023 6.674 6.023 6.470 222,073 +0.46(+7.59%)
Jan 20, 2016 5.926 6.062 5.363 6.013 407,111 -0.06(-0.96%)
Jan 19, 2016 6.412 6.460 6.013 6.072 126,643 -0.34(-5.30%)
Jan 15, 2016 6.091 6.412 6.412 6.412 186,315 +0.10(+1.54%)
Jan 14, 2016 6.237 6.431 6.052 6.315 181,606 +0.14(+2.20%)
Jan 13, 2016 6.577 6.664 6.062 6.179 175,422 -0.28(-4.36%)
Jan 12, 2016 6.713 6.721 6.344 6.460 161,773 -0.17(-2.64%)
Jan 11, 2016 6.868 6.946 6.616 6.635 164,644 -0.25(-3.67%)
Jan 08, 2016 7.160 7.160 6.859 6.888 185,188 -0.27(-3.80%)
Jan 07, 2016 7.325 7.325 7.043 7.160 197,886 -0.28(-3.79%)
Jan 06, 2016 7.490 7.675 7.325 7.441 114,506 -0.17(-2.17%)
Jan 05, 2016 8.054 8.054 7.568 7.607 186,125 -0.45(-5.55%)
Jan 04, 2016 7.947 8.122 7.675 8.054 360,520 -0.07(-0.84%)
Dec 31, 2015 7.830 8.122 8.122 8.122 90,069 +0.27(+3.47%)
Dec 30, 2015 7.966 8.141 7.752 7.849 111,279 -0.19(-2.42%)
Dec 29, 2015 7.616 8.083 7.616 8.044 116,120 +0.43(+5.61%)
Dec 28, 2015 7.966 8.024 7.490 7.616 196,635 -0.44(-5.43%)
Dec 24, 2015 8.063 8.054 8.054 8.054 112,612 -0.04(-0.48%)
Dec 23, 2015 7.888 8.258 7.830 8.092 230,712 +0.30(+3.87%)
Dec 22, 2015 7.743 7.864 7.694 7.791 184,880 +0.01(+0.12%)
Dec 21, 2015 8.112 8.180 7.636 7.782 252,833 -0.33(-4.07%)
Dec 18, 2015 8.432 8.471 8.073 8.112 256,522 -0.36(-4.24%)
Dec 17, 2015 8.646 8.802 8.267 8.471 168,324 -0.17(-1.91%)
Dec 16, 2015 8.267 8.899 8.248 8.636 678,823 +0.37(+4.47%)
Dec 15, 2015 8.316 8.442 7.947 8.267 480,272 +0.00(+0.00%)
Dec 14, 2015 8.413 8.656 8.063 8.267 209,297 -0.26(-3.08%)
Dec 11, 2015 8.646 8.656 8.374 8.530 123,471 -0.18(-2.12%)
Dec 10, 2015 8.879 9.006 8.709 8.714 128,066 -0.08(-0.88%)
Dec 09, 2015 8.714 9.190 8.714 8.792 124,923 +0.09(+1.00%)
Dec 08, 2015 8.704 8.889 8.617 8.704 171,382 -0.11(-1.21%)
Dec 07, 2015 9.006 9.282 8.646 8.811 326,100 -0.14(-1.52%)
Dec 04, 2015 9.171 9.219 8.646 8.947 188,984 -0.22(-2.44%)
Dec 03, 2015 9.297 9.452 9.142 9.171 261,555 -0.09(-0.94%)
Dec 02, 2015 9.190 9.355 9.180 9.258 291,660 +0.08(+0.85%)
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.