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 (%)
Jul 31, 2014 9.180 9.219 9.046 9.055 70,330 -0.20(-2.18%)
Jul 30, 2014 9.296 9.344 9.171 9.257 33,946 -0.01(-0.10%)
Jul 29, 2014 9.228 9.353 9.180 9.267 24,742 +0.06(+0.63%)
Jul 28, 2014 9.353 9.353 9.198 9.209 71,783 -0.10(-1.03%)
Jul 25, 2014 9.305 9.353 9.247 9.305 36,940 -0.07(-0.72%)
Jul 24, 2014 9.430 9.430 9.353 9.372 27,940 -0.01(-0.10%)
Jul 23, 2014 9.411 9.469 9.324 9.382 58,501 +0.01(+0.10%)
Jul 22, 2014 9.353 9.420 9.286 9.372 50,985 +0.07(+0.72%)
Jul 21, 2014 9.296 9.420 9.187 9.305 52,793 -0.07(-0.72%)
Jul 18, 2014 9.363 9.420 9.247 9.372 120,521 +0.01(+0.10%)
Jul 17, 2014 9.517 9.594 9.257 9.363 99,592 -0.15(-1.62%)
Jul 16, 2014 9.334 9.569 9.238 9.517 126,514 +0.21(+2.27%)
Jul 15, 2014 9.199 9.305 9.151 9.305 95,368 +0.15(+1.68%)
Jul 14, 2014 8.978 9.161 8.978 9.151 183,647 +0.18(+2.04%)
Jul 11, 2014 9.132 9.161 8.796 8.969 234,353 -0.20(-2.20%)
Jul 10, 2014 9.209 9.344 9.147 9.171 216,387 -0.26(-2.75%)
Jul 09, 2014 9.420 9.555 9.372 9.430 306,491 +0.02(+0.20%)
Jul 08, 2014 9.517 9.661 9.363 9.411 355,505 -0.10(-1.01%)
Jul 07, 2014 9.507 9.545 9.247 9.507 160,276 -0.01(-0.10%)
Jul 03, 2014 9.420 9.517 9.517 9.517 102,468 +0.10(+1.02%)
Jul 02, 2014 9.622 9.738 9.382 9.420 326,965 -0.27(-2.78%)
Jul 01, 2014 9.738 9.763 9.613 9.690 89,472 -0.01(-0.10%)
Jun 30, 2014 9.651 9.738 9.613 9.699 100,991 +0.06(+0.60%)
Jun 27, 2014 9.728 9.776 9.594 9.642 103,709 -0.16(-1.67%)
Jun 26, 2014 9.699 9.834 9.555 9.805 101,876 +0.06(+0.59%)
Jun 25, 2014 9.978 10.14 9.627 9.747 304,540 -0.27(-2.69%)
Jun 24, 2014 10.09 10.15 9.930 10.02 170,553 -0.11(-1.04%)
Jun 23, 2014 10.29 10.33 10.09 10.12 87,004 -0.12(-1.22%)
Jun 20, 2014 10.33 10.38 10.22 10.25 78,652 -0.03(-0.28%)
Jun 19, 2014 10.50 10.50 10.20 10.28 85,275 -0.11(-1.02%)
Jun 18, 2014 10.14 10.48 10.09 10.38 195,314 +0.29(+2.86%)
Jun 17, 2014 10.18 10.20 10.08 10.09 90,715 -0.07(-0.66%)
Jun 16, 2014 10.11 10.23 10.03 10.16 75,604 +0.02(+0.19%)
Jun 13, 2014 10.17 10.28 10.04 10.14 155,272 +0.02(+0.19%)
Jun 12, 2014 10.05 10.18 10.02 10.12 73,150 +0.06(+0.57%)
Jun 11, 2014 10.05 10.18 9.978 10.06 225,638 -0.02(-0.19%)
Jun 10, 2014 10.14 10.32 10.06 10.08 343,499 -0.03(-0.28%)
Jun 06, 2014 10.02 10.23 9.949 10.11 476,856 +0.08(+0.77%)
Jun 05, 2014 10.04 10.26 9.940 10.04 369,281 +0.07(+0.68%)
Jun 04, 2014 9.949 9.997 9.757 9.968 135,610 +0.01(+0.10%)
Jun 03, 2014 9.805 10.08 9.767 9.959 431,471 +0.15(+1.57%)
Jun 02, 2014 9.738 9.843 9.536 9.805 125,791 +0.08(+0.79%)
May 30, 2014 9.843 9.891 9.651 9.728 85,842 -0.09(-0.88%)
May 29, 2014 9.728 9.872 9.613 9.815 105,803 +0.12(+1.19%)
May 28, 2014 9.642 9.824 9.515 9.699 250,188 +0.01(+0.10%)
May 27, 2014 10.08 10.11 9.670 9.690 740,606 -0.27(-2.70%)
May 23, 2014 9.805 9.959 9.959 9.959 160,362 +0.23(+2.37%)
May 22, 2014 9.603 9.939 9.574 9.728 255,116 +0.38(+4.11%)
May 21, 2014 9.123 9.411 9.123 9.344 205,831 +0.23(+2.53%)
May 20, 2014 9.133 9.142 8.950 9.113 118,100 -0.06(-0.63%)
May 19, 2014 8.893 9.277 8.893 9.171 87,544 +0.23(+2.58%)
May 16, 2014 8.768 8.941 8.624 8.941 142,176 +0.13(+1.53%)
May 15, 2014 8.816 8.873 8.585 8.806 81,530 -0.07(-0.76%)
May 14, 2014 8.845 8.912 8.758 8.873 121,746 +0.07(+0.76%)
May 13, 2014 8.893 8.893 8.710 8.806 73,302 -0.12(-1.40%)
May 12, 2014 8.624 8.931 8.585 8.931 60,585 +0.34(+3.91%)
May 09, 2014 8.595 8.662 8.499 8.595 76,201 +0.00(+0.00%)
May 08, 2014 8.787 8.854 8.576 8.595 56,466 -0.19(-2.19%)
May 07, 2014 8.893 8.917 8.701 8.787 67,179 -0.04(-0.44%)
May 06, 2014 8.797 8.969 8.739 8.825 77,173 +0.05(+0.55%)
May 05, 2014 8.720 8.883 8.701 8.777 74,174 -0.03(-0.33%)
May 02, 2014 8.835 8.902 8.681 8.806 88,811 +0.01(+0.11%)
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.