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 (%)
Apr 29, 2011 7.887 8.217 7.887 8.151 409,276 +0.23(+2.86%)
Apr 28, 2011 8.057 8.112 7.896 7.924 656,895 -0.12(-1.52%)
Apr 27, 2011 8.283 8.292 8.028 8.047 678,170 -0.19(-2.29%)
Apr 26, 2011 8.340 8.424 8.207 8.236 518,156 -0.10(-1.24%)
Apr 25, 2011 8.415 8.434 8.302 8.340 355,176 -0.10(-1.23%)
Apr 21, 2011 8.632 8.660 8.368 8.443 445,098 -0.13(-1.54%)
Apr 20, 2011 8.849 8.868 8.538 8.575 644,761 -0.11(-1.30%)
Apr 19, 2011 8.585 8.774 8.509 8.689 761,298 +0.27(+3.25%)
Apr 18, 2011 8.575 8.906 8.311 8.415 1,628,921 -0.23(-2.62%)
Apr 15, 2011 7.660 8.849 7.613 8.641 4,170,728 +0.93(+12.12%)
Apr 14, 2011 7.915 7.953 7.674 7.707 328,734 -0.25(-3.20%)
Apr 13, 2011 7.972 8.075 7.877 7.962 360,997 +0.03(+0.36%)
Apr 12, 2011 7.858 8.047 7.613 7.934 708,912 +0.06(+0.72%)
Apr 11, 2011 8.349 8.377 7.868 7.877 592,582 -0.45(-5.44%)
Apr 08, 2011 8.349 8.406 8.255 8.330 328,198 +0.04(+0.46%)
Apr 07, 2011 8.340 8.443 8.255 8.292 353,280 +0.01(+0.11%)
Apr 06, 2011 8.481 8.490 8.189 8.283 547,169 -0.12(-1.46%)
Apr 05, 2011 7.972 8.585 7.953 8.406 1,216,189 +0.45(+5.69%)
Apr 04, 2011 7.717 8.085 7.689 7.953 855,729 +0.23(+2.93%)
Apr 01, 2011 7.726 7.943 7.660 7.726 595,573 +0.03(+0.37%)
Mar 31, 2011 7.660 7.745 7.528 7.698 697,102 +0.06(+0.74%)
Mar 30, 2011 7.585 7.811 7.575 7.641 917,300 +0.07(+0.87%)
Mar 29, 2011 7.792 7.792 7.557 7.575 500,754 -0.19(-2.43%)
Mar 28, 2011 7.349 7.821 7.311 7.764 858,175 +0.43(+5.92%)
Mar 25, 2011 7.321 7.472 7.311 7.330 464,002 -0.04(-0.51%)
Mar 24, 2011 7.500 7.519 7.321 7.368 656,026 -0.08(-1.14%)
Mar 23, 2011 7.575 7.623 7.358 7.453 558,218 -0.15(-1.99%)
Mar 22, 2011 7.707 7.755 7.547 7.604 401,072 -0.11(-1.47%)
Mar 21, 2011 7.574 7.792 7.538 7.717 1,362,808 -0.13(-1.68%)
Mar 18, 2011 7.075 8.066 7.000 7.849 4,008,292 +0.91(+13.04%)
Mar 17, 2011 7.094 7.264 6.934 6.943 632,471 +0.04(+0.55%)
Mar 16, 2011 7.113 7.207 6.877 6.906 604,825 -0.21(-2.92%)
Mar 15, 2011 7.151 7.406 7.094 7.113 526,857 -0.29(-3.95%)
Mar 14, 2011 7.349 7.443 7.255 7.406 390,694 -0.01(-0.13%)
Mar 11, 2011 7.264 7.462 7.179 7.415 348,749 +0.14(+1.94%)
Mar 10, 2011 7.264 7.330 7.142 7.274 613,752 -0.05(-0.64%)
Mar 09, 2011 7.311 7.368 7.151 7.321 534,505 -0.04(-0.51%)
Mar 08, 2011 7.528 7.574 7.264 7.358 590,098 -0.17(-2.25%)
Mar 07, 2011 7.782 7.839 7.528 7.528 546,220 -0.14(-1.84%)
Mar 04, 2011 7.914 7.980 7.547 7.669 1,178,145 -0.31(-3.90%)
Mar 03, 2011 8.197 8.546 7.961 7.980 936,271 -0.19(-2.31%)
Mar 02, 2011 7.896 8.225 7.896 8.169 566,854 +0.03(+0.35%)
Mar 01, 2011 8.244 8.329 8.084 8.141 571,723 -0.08(-1.03%)
Feb 28, 2011 8.244 8.376 8.197 8.225 368,082 +0.03(+0.34%)
Feb 25, 2011 8.065 8.254 7.801 8.197 575,823 +0.23(+2.84%)
Feb 24, 2011 8.159 8.178 7.961 7.971 390,360 -0.16(-1.97%)
Feb 23, 2011 8.159 8.272 8.009 8.131 539,638 +0.08(+1.05%)
Feb 22, 2011 8.442 8.442 8.009 8.046 764,750 -0.37(-4.37%)
Feb 18, 2011 8.583 8.583 8.385 8.414 819,730 -0.18(-2.08%)
Feb 17, 2011 8.857 8.932 8.574 8.593 756,915 -0.26(-2.98%)
Feb 16, 2011 8.753 8.941 8.659 8.857 773,346 +0.21(+2.40%)
Feb 15, 2011 8.583 8.744 8.574 8.649 418,245 +0.07(+0.77%)
Feb 14, 2011 8.480 8.621 8.367 8.583 699,506 +0.14(+1.67%)
Feb 11, 2011 8.357 8.489 8.244 8.442 656,899 +0.09(+1.13%)
Feb 10, 2011 8.338 8.385 8.244 8.348 561,190 -0.08(-1.01%)
Feb 09, 2011 8.583 8.621 8.385 8.433 621,546 -0.15(-1.76%)
Feb 08, 2011 8.272 8.630 8.272 8.583 1,547,941 +0.28(+3.41%)
Feb 07, 2011 8.367 8.461 8.282 8.301 1,021,063 -0.03(-0.34%)
Feb 04, 2011 8.282 8.367 8.197 8.329 1,586,444 +0.15(+1.84%)
Feb 03, 2011 8.951 8.951 8.131 8.178 6,983,006 -2.09(-20.37%)
Feb 02, 2011 10.51 10.69 10.21 10.27 920,800 -0.18(-1.71%)
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.