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 (%)
Nov 30, 2016 10.79 11.08 10.64 11.03 392,644 +0.49(+4.65%)
Nov 29, 2016 10.40 10.59 10.05 10.54 245,287 +0.10(+0.94%)
Nov 28, 2016 10.64 10.96 10.35 10.45 371,260 -0.13(-1.21%)
Nov 25, 2016 10.72 10.72 10.48 10.57 112,966 -0.15(-1.37%)
Nov 23, 2016 10.72 10.72 10.72 0 +0.24(+2.34%)
Nov 22, 2016 10.72 10.82 10.23 10.48 332,222 -0.20(-1.83%)
Nov 21, 2016 10.67 10.82 10.50 10.67 466,021 +0.20(+1.87%)
Nov 18, 2016 10.67 10.92 10.13 10.48 690,955 -0.15(-1.38%)
Nov 17, 2016 10.08 10.67 9.546 10.62 1,339,835 +1.71(+19.23%)
Nov 16, 2016 8.518 9.497 8.518 8.909 732,952 +0.34(+4.00%)
Nov 15, 2016 8.371 8.958 8.371 8.566 375,893 +0.20(+2.34%)
Nov 14, 2016 8.371 8.664 8.273 8.371 235,766 +0.05(+0.59%)
Nov 11, 2016 8.371 8.566 8.273 8.322 160,157 -0.15(-1.73%)
Nov 10, 2016 8.126 8.542 8.126 8.469 216,628 +0.39(+4.85%)
Nov 09, 2016 7.881 8.322 7.842 8.077 408,376 +0.10(+1.23%)
Nov 08, 2016 7.979 8.126 7.930 7.979 172,728 -0.10(-1.21%)
Nov 07, 2016 8.077 8.273 7.979 8.077 114,364 +0.00(+0.00%)
Nov 04, 2016 8.028 8.175 7.979 8.077 224,338 +0.05(+0.61%)
Nov 03, 2016 8.077 8.224 7.979 8.028 290,815 -0.15(-1.80%)
Nov 02, 2016 8.273 8.371 8.126 8.175 204,418 -0.20(-2.34%)
Nov 01, 2016 8.469 8.615 8.224 8.371 136,990 -0.05(-0.58%)
Oct 31, 2016 8.664 8.811 8.346 8.420 440,406 -0.32(-3.70%)
Oct 28, 2016 9.036 9.262 8.645 8.743 380,108 -0.28(-3.15%)
Oct 27, 2016 8.968 9.066 8.890 9.027 161,263 +0.11(+1.21%)
Oct 26, 2016 8.811 9.056 8.792 8.919 236,826 +0.04(+0.44%)
Oct 25, 2016 8.948 9.061 8.792 8.880 404,656 -0.12(-1.31%)
Oct 24, 2016 9.036 9.213 8.902 8.997 248,781 -0.04(-0.43%)
Oct 21, 2016 9.056 9.242 9.017 9.036 147,304 -0.11(-1.18%)
Oct 20, 2016 9.164 9.301 9.115 9.144 106,167 -0.04(-0.43%)
Oct 19, 2016 9.428 9.428 9.154 9.183 99,829 -0.19(-1.99%)
Oct 18, 2016 9.125 9.438 9.085 9.369 151,781 +0.28(+3.13%)
Oct 17, 2016 9.222 9.252 9.032 9.085 149,369 -0.13(-1.38%)
Oct 14, 2016 9.350 9.418 9.193 9.213 121,373 -0.08(-0.84%)
Oct 13, 2016 9.722 9.722 9.252 9.291 266,456 -0.45(-4.62%)
Oct 12, 2016 9.800 10.04 9.712 9.741 324,445 +0.00(+0.00%)
Oct 11, 2016 9.761 9.820 9.653 9.741 223,472 -0.07(-0.70%)
Oct 10, 2016 9.624 9.957 9.624 9.810 241,326 +0.20(+2.04%)
Oct 07, 2016 9.585 9.683 9.399 9.614 173,053 +0.00(+0.00%)
Oct 06, 2016 9.751 9.829 9.546 9.614 176,786 -0.09(-0.91%)
Oct 05, 2016 9.614 9.829 9.604 9.702 234,696 +0.11(+1.12%)
Oct 04, 2016 9.604 9.712 9.531 9.594 252,506 -0.03(-0.31%)
Oct 03, 2016 9.741 9.790 9.506 9.624 179,439 -0.17(-1.70%)
Sep 30, 2016 9.467 9.839 9.408 9.790 387,245 +0.31(+3.31%)
Sep 29, 2016 9.722 9.751 9.401 9.477 264,646 -0.21(-2.12%)
Sep 28, 2016 9.712 9.829 9.466 9.683 339,327 -0.04(-0.40%)
Sep 27, 2016 10.06 10.13 9.712 9.722 366,470 -0.42(-4.15%)
Sep 26, 2016 10.31 10.31 10.06 10.14 350,023 -0.12(-1.15%)
Sep 23, 2016 10.02 10.34 9.957 10.26 306,585 +0.23(+2.34%)
Sep 22, 2016 10.03 10.04 9.825 10.03 281,825 +0.18(+1.79%)
Sep 21, 2016 9.497 9.937 9.497 9.849 363,691 +0.40(+4.25%)
Sep 20, 2016 9.614 9.839 9.448 9.448 330,529 -0.18(-1.83%)
Sep 19, 2016 9.379 9.741 9.271 9.624 475,178 +0.39(+4.24%)
Sep 16, 2016 9.428 9.428 9.154 9.232 218,542 -0.19(-1.98%)
Sep 15, 2016 9.350 9.457 9.183 9.418 234,786 +0.03(+0.31%)
Sep 14, 2016 9.467 9.594 9.320 9.389 209,702 -0.05(-0.52%)
Sep 13, 2016 9.497 9.497 9.183 9.438 613,938 -0.13(-1.33%)
Sep 12, 2016 9.790 9.790 9.350 9.565 564,400 -0.26(-2.69%)
Sep 09, 2016 9.810 9.869 9.565 9.829 528,923 -0.08(-0.79%)
Sep 08, 2016 10.16 10.30 9.888 9.908 341,833 -0.24(-2.41%)
Sep 07, 2016 10.07 10.25 10.03 10.15 587,906 +0.06(+0.58%)
Sep 06, 2016 10.21 10.49 10.05 10.09 451,516 +0.02(+0.19%)
Sep 02, 2016 9.976 10.07 10.07 10.07 413,370 +0.10(+0.98%)
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.