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 29, 2018 2.250 2.250 2.250 0 -0.15(-6.25%)
Mar 28, 2018 2.600 2.600 2.250 2.400 2,849,778 +0.50(+26.32%)
Mar 27, 2018 2.000 2.000 1.750 1.900 1,339,405 -0.05(-2.56%)
Mar 26, 2018 2.150 2.150 1.950 1.950 1,045,219 -0.20(-9.30%)
Mar 23, 2018 2.300 2.350 2.100 2.150 425,985 -0.10(-4.44%)
Mar 22, 2018 2.250 2.350 2.250 2.250 183,948 -0.05(-2.17%)
Mar 21, 2018 2.400 2.400 2.160 2.300 206,105 -0.10(-4.17%)
Mar 20, 2018 2.400 2.400 2.300 2.400 157,148 +0.01(+0.42%)
Mar 19, 2018 2.390 2.440 2.141 2.390 482,306 +0.00(+0.00%)
Mar 16, 2018 2.440 2.490 2.340 2.390 841,945 -0.05(-2.04%)
Mar 15, 2018 2.539 2.589 2.390 2.440 510,553 -0.05(-2.00%)
Mar 14, 2018 2.440 2.589 2.390 2.490 611,385 +0.10(+4.17%)
Mar 13, 2018 2.440 2.589 2.390 2.390 539,454 -0.05(-2.04%)
Mar 12, 2018 2.440 2.490 2.390 2.440 337,412 +0.00(+0.00%)
Mar 09, 2018 2.390 2.490 2.340 2.440 727,147 +0.00(+0.00%)
Mar 08, 2018 2.241 2.589 2.191 2.440 1,048,220 +0.15(+6.52%)
Mar 07, 2018 2.241 2.290 386,913 -0.05(-2.13%)
Mar 06, 2018 2.390 2.465 2.241 2.340 643,421 -0.05(-2.08%)
Mar 05, 2018 2.290 2.390 2.290 2.390 908,027 +0.05(+2.13%)
Mar 02, 2018 2.141 2.340 2.141 2.340 832,456 +0.15(+6.82%)
Mar 01, 2018 2.290 2.315 2.191 2.191 1,227,804 -0.10(-4.35%)
Feb 28, 2018 2.589 2.589 2.241 2.290 1,413,771 -0.20(-8.00%)
Feb 27, 2018 2.490 2.589 2.440 2.490 552,333 -0.05(-1.96%)
Feb 26, 2018 2.440 2.589 2.440 2.539 639,439 +0.05(+2.00%)
Feb 23, 2018 2.440 2.589 2.390 2.490 1,356,725 -0.05(-1.96%)
Feb 22, 2018 2.739 2.390 2.539 2,244,023 -0.20(-7.27%)
Feb 21, 2018 3.734 3.734 2.385 2.739 5,414,240 -1.69(-38.20%)
Feb 20, 2018 4.382 4.431 4.332 4.431 175,770 +0.00(+0.00%)
Feb 16, 2018 4.431 4.431 4.431 0 -0.10(-2.20%)
Feb 15, 2018 4.431 4.581 4.431 4.531 73,110 +0.10(+2.25%)
Feb 14, 2018 4.382 4.531 4.382 4.431 41,523 -0.05(-1.11%)
Feb 13, 2018 4.481 4.531 4.382 4.481 97,566 +0.00(+0.00%)
Feb 12, 2018 4.631 4.631 4.476 4.481 129,760 +0.00(+0.00%)
Feb 09, 2018 4.531 4.581 4.183 4.481 426,193 -0.05(-1.10%)
Feb 08, 2018 4.780 4.830 4.481 4.531 184,046 -0.15(-3.19%)
Feb 07, 2018 4.531 4.780 4.531 4.680 328,514 +0.15(+3.30%)
Feb 06, 2018 4.481 4.631 4.431 4.531 265,036 -0.15(-3.19%)
Feb 05, 2018 4.780 4.813 4.780 4.680 198,147 -0.20(-4.08%)
Feb 02, 2018 4.929 5.029 4.780 4.880 308,562 -0.10(-2.00%)
Feb 01, 2018 4.830 5.029 4.780 4.979 461,476 +0.35(+7.53%)
Jan 31, 2018 4.631 4.830 4.531 4.631 266,383 +0.00(+0.00%)
Jan 30, 2018 4.780 4.780 4.730 4.631 218,775 -0.20(-4.12%)
Jan 29, 2018 4.830 4.880 4.631 4.830 144,844 +0.10(+2.11%)
Jan 26, 2018 4.929 4.979 4.730 4.730 264,630 -0.15(-3.06%)
Jan 25, 2018 4.830 4.979 4.780 4.880 244,072 +0.00(+0.00%)
Jan 24, 2018 4.830 4.979 4.780 4.880 359,754 +0.00(+0.00%)
Jan 23, 2018 5.029 5.029 4.805 4.880 151,785 -0.10(-2.00%)
Jan 22, 2018 4.880 5.079 4.830 4.979 330,566 +0.20(+4.17%)
Jan 19, 2018 4.631 4.929 4.631 4.780 304,924 +0.15(+3.23%)
Jan 18, 2018 4.531 4.680 4.481 4.631 127,687 +0.05(+1.09%)
Jan 17, 2018 4.680 4.730 4.531 4.581 248,916 -0.10(-2.13%)
Jan 16, 2018 4.631 4.830 4.556 4.680 249,068 +0.05(+1.08%)
Jan 12, 2018 4.631 4.631 4.631 0 +0.00(+0.00%)
Jan 11, 2018 4.531 4.705 4.506 4.631 318,850 +0.10(+2.20%)
Jan 10, 2018 4.481 4.581 4.481 4.531 259,192 -0.05(-1.09%)
Jan 09, 2018 4.481 4.631 4.481 4.581 152,747 +0.05(+1.10%)
Jan 08, 2018 4.581 4.631 4.431 4.531 264,389 +0.00(+0.00%)
Jan 05, 2018 4.631 4.680 4.431 4.531 272,111 +0.00(+0.00%)
Jan 04, 2018 4.282 4.631 4.282 4.531 277,963 +0.20(+4.60%)
Jan 03, 2018 4.332 4.431 4.282 4.332 227,778 -0.10(-2.25%)
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.