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, 2014 8.740 8.913 8.649 8.731 248,826 -0.15(-1.73%)
Jan 30, 2014 8.702 8.970 8.607 8.884 698,940 +0.30(+3.46%)
Jan 29, 2014 8.932 8.932 8.519 8.587 337,766 -0.45(-4.99%)
Jan 28, 2014 8.999 9.114 8.884 9.038 404,110 +0.10(+1.07%)
Jan 27, 2014 9.124 9.172 8.596 8.942 550,961 -0.19(-2.10%)
Jan 24, 2014 9.565 9.565 9.047 9.133 614,977 -0.49(-5.08%)
Jan 23, 2014 9.815 9.824 9.546 9.623 223,182 -0.26(-2.62%)
Jan 22, 2014 9.920 9.978 9.815 9.882 171,711 +0.00(+0.00%)
Jan 21, 2014 9.901 10.05 9.872 9.882 259,278 +0.03(+0.29%)
Jan 17, 2014 10.26 9.853 9.853 9.853 308,839 -0.36(-3.57%)
Jan 16, 2014 10.24 10.40 10.07 10.22 604,262 +0.12(+1.14%)
Jan 15, 2014 9.680 10.16 9.680 10.10 796,307 +0.42(+4.36%)
Jan 14, 2014 9.882 9.882 9.594 9.680 360,092 -0.14(-1.46%)
Jan 13, 2014 10.46 10.51 9.791 9.824 377,545 -0.59(-5.71%)
Jan 10, 2014 10.48 10.54 10.32 10.42 310,802 -0.09(-0.82%)
Jan 09, 2014 10.60 10.82 10.28 10.51 371,489 -0.03(-0.27%)
Jan 08, 2014 10.43 10.63 10.26 10.53 458,560 +0.13(+1.29%)
Jan 07, 2014 10.49 10.53 10.27 10.40 253,457 +0.05(+0.46%)
Jan 06, 2014 10.62 10.62 10.27 10.35 353,060 -0.13(-1.28%)
Jan 03, 2014 10.59 10.67 10.18 10.49 310,709 -0.12(-1.09%)
Jan 02, 2014 10.70 10.76 10.54 10.60 149,297 -0.16(-1.52%)
Dec 31, 2013 10.59 10.76 10.76 10.76 200,750 +0.27(+2.56%)
Dec 30, 2013 10.79 11.14 10.39 10.50 268,467 -0.36(-3.27%)
Dec 27, 2013 10.59 10.94 10.58 10.85 211,386 +0.33(+3.10%)
Dec 26, 2013 10.39 10.85 10.36 10.52 192,378 +0.21(+2.05%)
Dec 24, 2013 10.18 10.35 10.14 10.31 69,400 +0.14(+1.42%)
Dec 23, 2013 10.07 10.26 10.03 10.17 184,724 +0.14(+1.44%)
Dec 20, 2013 9.709 10.04 9.686 10.03 207,632 +0.37(+3.88%)
Dec 19, 2013 9.565 9.719 9.556 9.652 166,035 -0.02(-0.20%)
Dec 18, 2013 9.652 9.843 9.508 9.671 248,353 +0.03(+0.30%)
Dec 17, 2013 9.920 9.978 9.575 9.642 305,246 -0.32(-3.18%)
Dec 16, 2013 10.14 10.17 9.949 9.959 142,470 -0.09(-0.86%)
Dec 13, 2013 10.31 10.50 9.930 10.04 249,469 -0.30(-2.88%)
Dec 12, 2013 10.30 10.51 10.30 10.34 238,606 -0.08(-0.74%)
Dec 11, 2013 10.61 10.69 10.39 10.42 257,418 -0.19(-1.81%)
Dec 10, 2013 10.46 10.75 10.34 10.61 352,027 +0.08(+0.73%)
Dec 09, 2013 10.31 10.55 10.31 10.53 321,017 +0.27(+2.62%)
Dec 06, 2013 10.27 10.31 10.03 10.27 172,977 +0.17(+1.71%)
Dec 05, 2013 9.882 10.18 9.882 10.09 156,984 +0.14(+1.45%)
Dec 04, 2013 9.757 10.07 9.704 9.949 254,360 +0.15(+1.57%)
Dec 03, 2013 9.652 9.824 9.508 9.795 483,420 +0.07(+0.69%)
Dec 02, 2013 10.28 10.32 9.690 9.728 398,363 -0.56(-5.41%)
Nov 29, 2013 10.33 10.54 10.11 10.28 192,234 +0.00(+0.00%)
Nov 27, 2013 10.31 10.42 10.21 10.28 185,078 -0.03(-0.28%)
Nov 26, 2013 10.22 10.41 10.15 10.31 158,266 +0.12(+1.13%)
Nov 25, 2013 10.26 10.42 10.08 10.20 210,947 -0.06(-0.56%)
Nov 22, 2013 10.18 10.45 10.13 10.26 185,880 +0.06(+0.56%)
Nov 21, 2013 10.23 10.42 9.930 10.20 248,970 -0.01(-0.09%)
Nov 20, 2013 10.36 10.52 10.18 10.21 393,042 -0.16(-1.57%)
Nov 19, 2013 11.12 11.12 10.27 10.37 610,252 -0.77(-6.88%)
Nov 18, 2013 11.31 11.39 11.05 11.14 629,369 -0.14(-1.27%)
Nov 15, 2013 11.20 11.41 10.94 11.28 458,516 +0.23(+2.08%)
Nov 14, 2013 10.54 11.30 10.54 11.05 1,451,767 +1.08(+10.87%)
Nov 12, 2013 10.07 10.16 9.719 9.968 495,014 -0.15(-1.52%)
Nov 11, 2013 9.604 10.15 9.499 10.12 452,373 +0.52(+5.39%)
Nov 08, 2013 9.173 9.633 9.173 9.604 215,002 +0.47(+5.14%)
Nov 07, 2013 9.595 9.604 9.039 9.135 230,425 -0.41(-4.32%)
Nov 06, 2013 9.604 9.729 9.441 9.547 157,985 +0.00(+0.00%)
Nov 05, 2013 9.585 9.815 9.489 9.547 337,072 -0.12(-1.19%)
Nov 04, 2013 9.480 9.719 9.355 9.662 177,551 +0.19(+2.02%)
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.