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 (%)
Jan 31, 2011 9.921 10.45 9.902 10.27 539,026 +0.33(+3.32%)
Jan 28, 2011 10.38 10.38 9.921 9.940 506,588 -0.45(-4.35%)
Jan 27, 2011 10.46 10.58 10.37 10.39 220,618 -0.08(-0.81%)
Jan 26, 2011 10.49 10.55 10.37 10.48 302,529 -0.01(-0.09%)
Jan 25, 2011 10.61 10.78 10.37 10.49 483,154 -0.32(-2.96%)
Jan 24, 2011 10.60 10.84 10.34 10.81 613,384 +0.25(+2.41%)
Jan 21, 2011 10.85 10.85 10.55 10.55 473,017 -0.13(-1.23%)
Jan 20, 2011 10.63 10.70 10.28 10.68 792,694 +0.13(+1.25%)
Jan 19, 2011 11.08 11.30 10.52 10.55 888,186 -0.55(-4.92%)
Jan 18, 2011 11.33 11.50 11.03 11.10 764,729 -0.30(-2.64%)
Jan 14, 2011 11.19 11.68 10.88 11.40 1,182,928 +0.15(+1.34%)
Jan 13, 2011 12.04 12.04 11.15 11.25 1,714,152 -0.83(-6.86%)
Jan 12, 2011 10.84 12.17 10.79 12.08 3,110,886 +1.35(+12.56%)
Jan 11, 2011 10.19 10.74 10.02 10.73 991,004 +0.57(+5.56%)
Jan 10, 2011 9.771 10.26 9.601 10.17 773,740 +0.41(+4.25%)
Jan 07, 2011 9.940 10.02 9.742 9.752 448,200 -0.18(-1.80%)
Jan 06, 2011 9.799 10.02 9.742 9.931 468,022 +0.17(+1.74%)
Jan 05, 2011 9.469 9.771 9.422 9.761 537,720 +0.33(+3.50%)
Jan 04, 2011 10.04 10.04 9.356 9.431 1,414,804 -0.40(-4.03%)
Jan 03, 2011 9.893 9.987 9.789 9.827 545,045 +0.00(+0.00%)
Dec 31, 2010 9.714 10.07 9.667 9.827 870,716 -0.08(-0.76%)
Dec 30, 2010 9.780 9.950 9.705 9.902 921,046 +0.14(+1.45%)
Dec 29, 2010 10.02 10.06 9.686 9.761 713,484 -0.04(-0.38%)
Dec 28, 2010 9.667 9.940 9.648 9.799 736,294 +0.18(+1.86%)
Dec 27, 2010 10.01 10.13 9.516 9.620 1,296,268 -0.40(-3.95%)
Dec 23, 2010 9.422 10.49 9.422 10.02 4,613,648 +0.56(+5.88%)
Dec 22, 2010 8.602 9.535 8.602 9.460 1,519,165 +0.87(+10.09%)
Dec 21, 2010 8.583 8.621 8.517 8.593 541,113 +0.03(+0.33%)
Dec 20, 2010 8.593 8.621 8.489 8.564 427,260 -0.02(-0.22%)
Dec 17, 2010 8.621 8.715 8.536 8.583 368,262 -0.04(-0.44%)
Dec 16, 2010 8.555 8.630 8.536 8.621 236,020 +0.06(+0.66%)
Dec 15, 2010 8.574 8.706 8.480 8.564 693,101 +0.01(+0.11%)
Dec 14, 2010 8.923 9.007 8.480 8.555 1,141,017 -0.23(-2.58%)
Dec 13, 2010 8.367 8.904 8.320 8.781 1,230,362 +0.49(+5.91%)
Dec 10, 2010 8.282 8.376 8.235 8.291 974,657 +0.06(+0.69%)
Dec 09, 2010 8.376 8.376 8.216 8.235 668,961 -0.04(-0.46%)
Dec 08, 2010 8.367 8.414 8.225 8.272 472,911 -0.03(-0.34%)
Dec 07, 2010 8.329 8.385 8.249 8.301 595,194 +0.04(+0.46%)
Dec 06, 2010 8.357 8.461 8.244 8.263 681,726 -0.12(-1.46%)
Dec 03, 2010 8.385 8.489 8.291 8.385 757,273 -0.04(-0.45%)
Dec 02, 2010 8.320 8.536 8.301 8.423 868,836 +0.12(+1.48%)
Dec 01, 2010 8.414 8.508 8.216 8.301 1,502,934 +0.01(+0.11%)
Nov 30, 2010 8.678 8.696 8.211 8.291 1,895,143 -0.42(-4.86%)
Nov 29, 2010 8.970 9.054 8.715 8.715 849,165 -0.38(-4.15%)
Nov 26, 2010 9.186 9.281 9.017 9.092 361,420 -0.07(-0.72%)
Nov 24, 2010 9.290 9.158 9.158 9.158 306,160 -0.02(-0.21%)
Nov 23, 2010 9.073 9.290 9.073 9.177 664,520 -0.07(-0.71%)
Nov 22, 2010 9.347 9.441 9.196 9.243 632,284 -0.08(-0.81%)
Nov 19, 2010 9.356 9.450 9.064 9.318 517,782 +0.00(+0.00%)
Nov 18, 2010 9.488 9.591 9.318 9.318 737,187 -0.07(-0.70%)
Nov 17, 2010 9.158 9.516 9.018 9.384 1,081,750 +0.22(+2.36%)
Nov 16, 2010 8.866 9.205 8.725 9.168 1,447,153 +0.18(+1.99%)
Nov 15, 2010 9.657 9.657 8.584 8.989 2,888,603 -0.54(-5.63%)
Nov 12, 2010 9.770 9.770 9.469 9.525 2,212,159 -0.16(-1.65%)
Nov 11, 2010 9.041 10.21 8.989 9.685 14,091,614 -5.35(-35.57%)
Nov 10, 2010 15.62 15.71 14.82 15.03 1,471,574 -0.56(-3.62%)
Nov 09, 2010 16.04 16.19 15.54 15.60 328,738 -0.39(-2.41%)
Nov 08, 2010 15.94 16.09 15.80 15.98 231,387 -0.04(-0.24%)
Nov 05, 2010 15.74 16.19 15.74 16.02 416,136 +0.29(+1.86%)
Nov 04, 2010 15.15 15.78 15.12 15.73 429,577 +0.82(+5.49%)
Nov 03, 2010 14.93 15.03 14.57 14.91 306,724 -0.04(-0.25%)
Nov 02, 2010 15.31 15.34 14.84 14.95 368,568 -0.15(-1.00%)
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.