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 (%)
Aug 30, 2013 8.722 8.857 8.646 8.770 168,649 +0.06(+0.66%)
Aug 29, 2013 8.751 8.799 8.588 8.713 123,686 -0.04(-0.44%)
Aug 28, 2013 8.540 8.789 8.540 8.751 162,742 +0.19(+2.24%)
Aug 27, 2013 8.569 8.722 8.416 8.559 262,207 -0.08(-0.89%)
Aug 26, 2013 8.397 8.751 8.378 8.636 248,360 +0.35(+4.28%)
Aug 23, 2013 8.176 8.425 8.176 8.282 187,393 +0.09(+1.05%)
Aug 22, 2013 8.272 8.492 8.042 8.196 448,124 -0.07(-0.81%)
Aug 21, 2013 8.655 8.693 8.253 8.263 406,612 -0.40(-4.64%)
Aug 20, 2013 8.828 8.828 8.138 8.665 1,164,512 -0.90(-9.41%)
Aug 19, 2013 9.459 9.593 9.258 9.565 391,998 +0.11(+1.11%)
Aug 16, 2013 9.727 9.747 9.459 9.459 168,384 -0.25(-2.56%)
Aug 15, 2013 9.517 9.795 9.191 9.708 267,481 +0.08(+0.80%)
Aug 14, 2013 9.239 9.862 9.210 9.632 657,850 +0.41(+4.47%)
Aug 13, 2013 9.325 9.402 9.115 9.220 108,071 -0.10(-1.03%)
Aug 12, 2013 9.134 9.412 9.134 9.316 124,192 +0.14(+1.57%)
Aug 09, 2013 9.268 9.335 9.105 9.172 159,428 -0.14(-1.54%)
Aug 08, 2013 9.316 9.479 9.143 9.316 100,518 +0.05(+0.52%)
Aug 07, 2013 9.277 9.335 9.105 9.268 173,505 -0.03(-0.31%)
Aug 06, 2013 9.325 9.498 9.096 9.297 278,050 -0.03(-0.31%)
Aug 05, 2013 9.191 9.507 9.115 9.325 237,422 +0.05(+0.52%)
Aug 02, 2013 9.469 9.536 9.201 9.277 188,323 -0.28(-2.91%)
Aug 01, 2013 9.096 9.584 8.953 9.555 496,037 +0.55(+6.06%)
Jul 31, 2013 8.828 9.105 8.828 9.009 200,436 +0.25(+2.84%)
Jul 30, 2013 9.191 9.191 8.665 8.760 315,227 -0.46(-4.98%)
Jul 29, 2013 8.703 9.220 8.703 9.220 241,393 +0.54(+6.17%)
Jul 26, 2013 8.942 8.942 8.617 8.684 178,397 -0.36(-4.02%)
Jul 25, 2013 8.780 9.143 8.693 9.048 139,759 +0.24(+2.72%)
Jul 24, 2013 9.373 9.402 8.770 8.808 233,035 -0.56(-6.03%)
Jul 23, 2013 9.163 9.479 9.095 9.373 140,396 +0.20(+2.19%)
Jul 22, 2013 9.440 9.574 9.163 9.172 239,126 -0.40(-4.20%)
Jul 19, 2013 9.268 9.812 9.268 9.574 678,758 +0.32(+3.41%)
Jul 18, 2013 8.760 9.574 8.732 9.258 880,549 +0.96(+11.53%)
Jul 17, 2013 8.090 8.306 8.090 8.301 102,966 +0.22(+2.73%)
Jul 16, 2013 8.224 8.320 7.947 8.081 213,954 -0.10(-1.17%)
Jul 15, 2013 8.483 8.569 8.157 8.176 127,323 -0.31(-3.61%)
Jul 12, 2013 8.109 8.492 8.109 8.483 186,206 +0.30(+3.63%)
Jul 11, 2013 8.148 8.196 7.889 8.186 251,369 +0.13(+1.66%)
Jul 10, 2013 8.100 8.196 7.985 8.052 233,862 -0.04(-0.47%)
Jul 09, 2013 8.713 8.626 7.985 8.090 362,004 -0.54(-6.22%)
Jul 08, 2013 8.885 8.942 8.617 8.626 87,293 -0.21(-2.38%)
Jul 05, 2013 8.741 8.885 8.741 8.837 99,984 +0.15(+1.76%)
Jul 03, 2013 8.473 8.751 8.406 8.684 51,159 +0.14(+1.68%)
Jul 02, 2013 8.559 8.722 8.416 8.540 156,347 -0.11(-1.33%)
Jul 01, 2013 8.952 9.047 8.646 8.655 281,366 -0.21(-2.38%)
Jun 28, 2013 8.416 8.952 8.416 8.866 642,277 +0.44(+5.23%)
Jun 27, 2013 8.358 8.531 8.234 8.425 289,924 +0.13(+1.62%)
Jun 26, 2013 8.406 8.598 8.282 8.291 221,523 -0.04(-0.46%)
Jun 25, 2013 8.042 8.397 7.985 8.330 374,145 +0.37(+4.69%)
Jun 24, 2013 8.119 8.119 7.813 7.956 313,755 -0.36(-4.37%)
Jun 21, 2013 8.320 8.422 8.138 8.320 263,617 +0.06(+0.70%)
Jun 20, 2013 8.732 8.732 8.033 8.263 727,108 -0.71(-7.90%)
Jun 19, 2013 9.105 9.286 8.933 8.971 200,483 -0.18(-1.99%)
Jun 18, 2013 9.105 9.201 8.875 9.153 182,574 +0.03(+0.31%)
Jun 17, 2013 9.325 9.355 9.019 9.124 227,040 -0.08(-0.83%)
Jun 14, 2013 9.421 9.421 9.182 9.201 154,554 -0.18(-1.94%)
Jun 13, 2013 9.191 9.412 9.096 9.383 392,355 +0.15(+1.66%)
Jun 12, 2013 9.335 9.502 9.163 9.230 264,215 -0.03(-0.31%)
Jun 11, 2013 9.632 9.632 9.239 9.258 416,003 -0.38(-3.97%)
Jun 10, 2013 9.488 9.909 9.459 9.641 482,654 +0.17(+1.82%)
Jun 07, 2013 9.450 9.546 9.335 9.469 245,592 +0.05(+0.51%)
Jun 06, 2013 8.990 9.507 8.933 9.421 349,818 +0.42(+4.68%)
Jun 05, 2013 9.306 9.407 9.000 9.000 247,240 -0.30(-3.19%)
Jun 04, 2013 9.191 9.479 9.000 9.297 477,259 +0.09(+0.94%)
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.