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 (%)
Mar 30, 2012 6.506 6.639 6.336 6.563 302,254 +0.11(+1.77%)
Mar 29, 2012 6.382 6.525 6.316 6.449 213,142 +0.03(+0.44%)
Mar 28, 2012 6.126 6.468 6.079 6.420 519,958 +0.29(+4.81%)
Mar 27, 2012 6.297 6.382 6.126 6.126 288,632 -0.19(-3.01%)
Mar 26, 2012 6.572 6.582 6.297 6.316 364,885 -0.15(-2.35%)
Mar 23, 2012 6.553 6.572 6.458 6.468 142,707 -0.09(-1.45%)
Mar 22, 2012 6.743 6.829 6.458 6.563 228,948 -0.26(-3.76%)
Mar 21, 2012 6.686 6.876 6.544 6.819 187,358 +0.13(+1.99%)
Mar 20, 2012 6.857 6.857 6.468 6.686 380,932 -0.19(-2.76%)
Mar 19, 2012 7.142 7.266 6.876 6.876 419,109 -0.21(-2.95%)
Mar 16, 2012 6.591 7.218 6.553 7.085 1,121,405 +0.54(+8.27%)
Mar 15, 2012 6.496 6.591 6.382 6.544 264,833 +0.06(+0.88%)
Mar 14, 2012 6.430 6.563 6.268 6.487 219,297 +0.01(+0.15%)
Mar 13, 2012 6.363 6.496 6.297 6.477 182,578 +0.17(+2.71%)
Mar 12, 2012 6.382 6.449 6.278 6.306 121,760 -0.09(-1.48%)
Mar 09, 2012 6.458 6.610 6.363 6.401 345,193 -0.06(-0.88%)
Mar 08, 2012 6.506 6.591 6.411 6.458 248,719 +0.02(+0.29%)
Mar 07, 2012 6.192 6.477 6.117 6.439 220,164 +0.28(+4.63%)
Mar 06, 2012 6.278 6.278 5.955 6.154 252,811 -0.26(-4.00%)
Mar 05, 2012 6.477 6.549 6.164 6.411 275,840 -0.11(-1.75%)
Mar 02, 2012 6.639 6.639 6.496 6.525 159,084 -0.11(-1.71%)
Mar 01, 2012 6.705 6.791 6.554 6.639 307,004 -0.04(-0.57%)
Feb 29, 2012 6.781 6.866 6.639 6.677 407,415 -0.10(-1.54%)
Feb 28, 2012 6.999 7.018 6.686 6.781 481,923 -0.17(-2.46%)
Feb 27, 2012 6.847 7.047 6.743 6.952 461,759 +0.10(+1.52%)
Feb 24, 2012 6.487 7.113 6.421 6.847 1,293,784 +0.43(+6.65%)
Feb 23, 2012 6.771 6.771 6.165 6.421 1,419,757 -0.10(-1.60%)
Feb 22, 2012 6.089 6.544 6.070 6.525 921,311 +0.44(+7.17%)
Feb 21, 2012 6.060 6.098 5.937 6.089 357,639 +0.15(+2.56%)
Feb 17, 2012 5.975 6.108 5.823 5.937 320,689 -0.04(-0.63%)
Feb 16, 2012 5.491 6.070 5.491 5.975 439,496 +0.48(+8.81%)
Feb 15, 2012 5.520 5.747 5.358 5.491 464,639 -0.02(-0.34%)
Feb 14, 2012 5.074 5.548 4.998 5.510 896,886 +0.43(+8.40%)
Feb 13, 2012 5.169 5.169 5.064 5.083 97,773 +0.00(+0.00%)
Feb 10, 2012 5.055 5.121 5.026 5.083 137,264 -0.10(-2.01%)
Feb 09, 2012 5.131 5.216 5.131 5.188 240,882 +0.07(+1.30%)
Feb 08, 2012 5.131 5.197 4.989 5.121 145,112 -0.02(-0.37%)
Feb 07, 2012 5.112 5.216 5.083 5.140 197,386 +0.02(+0.37%)
Feb 06, 2012 5.112 5.169 5.007 5.121 104,291 -0.04(-0.74%)
Feb 03, 2012 4.989 5.197 4.941 5.159 140,065 +0.21(+4.21%)
Feb 02, 2012 5.197 5.396 4.903 4.951 687,279 -0.25(-4.74%)
Feb 01, 2012 4.884 5.216 4.875 5.197 273,415 +0.37(+7.66%)
Jan 31, 2012 4.713 4.865 4.656 4.827 134,102 +0.12(+2.62%)
Jan 30, 2012 4.732 4.742 4.571 4.704 145,673 -0.09(-1.78%)
Jan 27, 2012 4.827 4.922 4.742 4.789 170,655 -0.09(-1.75%)
Jan 26, 2012 4.751 4.932 4.742 4.875 191,428 +0.13(+2.80%)
Jan 25, 2012 4.799 4.837 4.742 4.742 113,612 -0.09(-1.77%)
Jan 24, 2012 4.751 4.875 4.666 4.827 125,509 +0.03(+0.59%)
Jan 23, 2012 4.543 4.894 4.515 4.799 504,137 +0.22(+4.76%)
Jan 20, 2012 4.524 4.676 4.505 4.581 116,992 +0.01(+0.21%)
Jan 19, 2012 4.562 4.676 4.562 4.571 74,957 -0.07(-1.43%)
Jan 18, 2012 4.751 4.751 4.600 4.638 202,560 -0.11(-2.40%)
Jan 17, 2012 4.685 4.751 4.514 4.751 221,621 +0.13(+2.87%)
Jan 13, 2012 4.647 4.751 4.457 4.619 304,383 -0.09(-1.81%)
Jan 12, 2012 4.723 4.922 4.666 4.704 303,070 +0.03(+0.61%)
Jan 11, 2012 4.732 4.796 4.676 4.676 284,549 -0.11(-2.38%)
Jan 10, 2012 4.695 4.970 4.647 4.789 451,348 +0.19(+4.12%)
Jan 09, 2012 4.486 4.638 4.401 4.600 120,394 +0.14(+3.19%)
Jan 06, 2012 4.287 4.571 4.173 4.457 269,724 +0.18(+4.21%)
Jan 05, 2012 4.097 4.287 3.974 4.277 272,637 +0.11(+2.73%)
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.