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 29, 2011 5.138 5.185 5.025 5.091 452,912 -0.05(-0.92%)
Jul 28, 2011 5.185 5.336 5.100 5.138 426,433 -0.03(-0.55%)
Jul 27, 2011 5.412 5.420 5.147 5.166 587,458 -0.26(-4.87%)
Jul 26, 2011 5.516 5.572 5.402 5.431 537,905 -0.08(-1.54%)
Jul 25, 2011 5.119 5.582 5.119 5.516 1,234,852 +0.29(+5.61%)
Jul 22, 2011 5.147 5.308 5.147 5.223 2,857,334 -0.11(-2.12%)
Jul 21, 2011 5.506 5.780 5.317 5.336 1,623,413 -0.04(-0.70%)
Jul 20, 2011 5.941 5.950 5.327 5.374 1,742,622 -0.59(-9.83%)
Jul 19, 2011 6.167 6.186 5.960 5.960 511,820 -0.17(-2.77%)
Jul 18, 2011 6.290 6.328 6.082 6.130 746,769 -0.20(-3.13%)
Jul 15, 2011 6.243 6.356 6.243 6.328 605,215 +0.11(+1.82%)
Jul 14, 2011 6.337 6.413 6.149 6.215 461,839 -0.13(-2.08%)
Jul 13, 2011 6.441 6.507 6.309 6.347 377,641 -0.06(-0.88%)
Jul 12, 2011 6.366 6.507 6.356 6.404 363,803 -0.02(-0.29%)
Jul 11, 2011 6.470 6.526 6.375 6.422 347,498 -0.18(-2.72%)
Jul 08, 2011 6.668 6.734 6.592 6.602 432,487 -0.22(-3.19%)
Jul 07, 2011 6.734 6.876 6.687 6.819 286,106 +0.16(+2.41%)
Jul 06, 2011 6.753 6.753 6.583 6.659 244,928 -0.11(-1.67%)
Jul 05, 2011 6.847 6.876 6.734 6.772 241,670 -0.05(-0.69%)
Jul 01, 2011 6.677 6.819 6.659 6.819 229,955 +0.12(+1.83%)
Jun 30, 2011 6.611 6.753 6.611 6.696 180,473 +0.11(+1.72%)
Jun 29, 2011 6.791 6.866 6.526 6.583 316,655 -0.18(-2.65%)
Jun 28, 2011 6.385 6.829 6.347 6.762 595,116 +0.42(+6.55%)
Jun 27, 2011 6.498 6.536 6.290 6.347 593,520 -0.12(-1.90%)
Jun 24, 2011 6.715 6.800 6.460 6.470 560,658 -0.27(-4.06%)
Jun 23, 2011 6.866 6.885 6.659 6.744 442,074 -0.23(-3.25%)
Jun 22, 2011 6.781 7.244 6.781 6.970 1,110,791 +0.17(+2.50%)
Jun 21, 2011 6.696 6.956 6.665 6.800 505,784 +0.14(+2.13%)
Jun 20, 2011 6.611 6.692 6.564 6.659 373,058 -0.03(-0.42%)
Jun 17, 2011 6.744 6.818 6.649 6.687 247,242 -0.05(-0.70%)
Jun 16, 2011 6.706 6.847 6.630 6.734 435,779 +0.02(+0.28%)
Jun 15, 2011 6.942 6.951 6.687 6.715 421,705 -0.31(-4.44%)
Jun 14, 2011 6.819 7.093 6.800 7.027 279,023 +0.26(+3.77%)
Jun 13, 2011 7.046 7.159 6.762 6.772 277,623 -0.26(-3.76%)
Jun 10, 2011 7.112 7.159 7.008 7.036 239,557 -0.10(-1.45%)
Jun 09, 2011 7.036 7.225 7.008 7.140 253,621 +0.13(+1.89%)
Jun 08, 2011 7.273 7.348 6.914 7.008 666,871 -0.28(-3.89%)
Jun 07, 2011 7.348 7.490 7.273 7.291 403,625 +0.01(+0.13%)
Jun 06, 2011 7.584 7.631 7.263 7.282 662,951 -0.30(-3.99%)
Jun 03, 2011 7.546 7.801 7.518 7.584 443,243 -0.56(-6.84%)
May 24, 2011 8.189 8.321 8.066 8.141 337,469 -0.01(-0.12%)
May 23, 2011 8.226 8.321 8.113 8.151 312,163 -0.20(-2.37%)
May 20, 2011 8.462 8.509 8.245 8.349 267,365 -0.15(-1.78%)
May 19, 2011 8.547 8.547 8.217 8.500 343,015 -0.03(-0.33%)
May 18, 2011 8.340 8.547 8.255 8.528 521,322 +0.22(+2.61%)
May 17, 2011 8.538 8.604 8.235 8.311 660,288 -0.24(-2.76%)
May 16, 2011 8.226 8.585 8.226 8.547 997,961 +0.33(+4.02%)
May 13, 2011 8.349 8.472 8.028 8.217 614,416 -0.13(-1.58%)
May 12, 2011 8.490 8.726 8.113 8.349 2,017,883 +0.38(+4.73%)
May 11, 2011 8.198 8.377 7.783 7.972 705,682 -0.13(-1.63%)
May 10, 2011 7.783 8.264 7.726 8.104 695,116 +0.37(+4.76%)
May 09, 2011 7.736 7.783 7.679 7.736 228,359 +0.02(+0.24%)
May 06, 2011 7.745 7.830 7.641 7.717 348,106 +0.12(+1.61%)
May 05, 2011 7.745 7.868 7.557 7.594 450,130 -0.20(-2.54%)
May 04, 2011 7.877 7.906 7.575 7.792 559,244 +0.01(+0.12%)
May 03, 2011 8.000 8.123 7.651 7.783 717,606 -0.27(-3.40%)
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.