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, 2016 7.812 8.036 7.705 7.832 83,472 +0.03(+0.37%)
Apr 28, 2016 7.734 7.968 7.676 7.802 213,788 +0.01(+0.12%)
Apr 27, 2016 7.812 7.997 7.715 7.793 374,123 -0.06(-0.74%)
Apr 26, 2016 7.890 7.929 7.617 7.851 100,642 -0.09(-1.10%)
Apr 25, 2016 8.241 8.241 7.812 7.939 148,280 -0.24(-2.98%)
Apr 22, 2016 7.870 8.319 7.870 8.182 153,579 +0.29(+3.70%)
Apr 21, 2016 7.754 8.095 7.705 7.890 359,925 +0.19(+2.53%)
Apr 20, 2016 7.422 7.900 7.354 7.695 360,507 +0.23(+3.13%)
Apr 19, 2016 7.481 7.646 7.413 7.461 82,089 -0.04(-0.52%)
Apr 18, 2016 7.452 7.715 7.393 7.500 70,721 -0.05(-0.65%)
Apr 15, 2016 7.296 7.588 7.228 7.549 101,897 +0.17(+2.24%)
Apr 14, 2016 7.539 7.641 7.315 7.383 61,231 -0.13(-1.69%)
Apr 13, 2016 7.111 7.549 7.111 7.510 179,080 +0.43(+6.05%)
Apr 12, 2016 7.111 7.264 7.033 7.081 158,961 -0.02(-0.27%)
Apr 11, 2016 7.218 7.354 7.091 7.101 87,432 -0.15(-2.02%)
Apr 08, 2016 6.818 7.296 6.818 7.247 162,407 +0.44(+6.44%)
Apr 07, 2016 7.140 7.150 6.799 6.809 176,446 -0.35(-4.90%)
Apr 06, 2016 7.150 7.306 7.023 7.159 103,047 +0.03(+0.41%)
Apr 05, 2016 7.072 7.179 6.955 7.130 77,518 +0.05(+0.69%)
Apr 04, 2016 7.091 7.286 7.072 7.081 199,783 -0.05(-0.68%)
Apr 01, 2016 7.335 7.364 7.111 7.130 99,925 -0.24(-3.30%)
Mar 31, 2016 7.354 7.573 7.306 7.374 333,835 -0.01(-0.13%)
Mar 30, 2016 7.388 7.559 7.296 7.383 248,565 -0.05(-0.66%)
Mar 29, 2016 7.052 7.481 6.945 7.432 222,896 +0.28(+3.95%)
Mar 28, 2016 7.101 7.247 6.994 7.150 81,853 -0.14(-1.87%)
Mar 24, 2016 6.897 7.286 7.286 7.286 165,727 +0.26(+3.73%)
Mar 23, 2016 7.237 7.344 6.966 7.024 94,220 -0.32(-4.37%)
Mar 22, 2016 7.101 7.354 7.020 7.344 123,870 +0.16(+2.16%)
Mar 21, 2016 7.354 7.383 7.063 7.189 224,480 -0.21(-2.89%)
Mar 18, 2016 7.694 7.713 7.145 7.403 468,066 -0.29(-3.79%)
Mar 17, 2016 7.412 8.170 7.364 7.694 1,053,505 +0.62(+8.79%)
Mar 16, 2016 7.325 7.364 7.024 7.072 198,212 -0.21(-2.93%)
Mar 15, 2016 7.199 7.325 6.995 7.286 111,889 +0.07(+0.94%)
Mar 14, 2016 7.441 7.529 7.140 7.218 104,287 -0.20(-2.75%)
Mar 11, 2016 7.189 7.539 7.189 7.422 194,267 +0.23(+3.24%)
Mar 10, 2016 6.965 7.247 6.888 7.189 105,885 +0.19(+2.78%)
Mar 09, 2016 7.131 7.218 6.985 6.995 111,658 -0.13(-1.77%)
Mar 08, 2016 7.247 7.315 6.907 7.121 258,418 -0.21(-2.91%)
Mar 07, 2016 7.228 7.733 7.199 7.335 200,007 +0.11(+1.48%)
Mar 04, 2016 7.228 7.412 7.140 7.228 152,447 +0.00(+0.00%)
Mar 03, 2016 7.364 7.694 7.228 7.228 145,041 -0.12(-1.59%)
Mar 02, 2016 7.092 7.509 6.965 7.344 222,757 +0.16(+2.16%)
Mar 01, 2016 7.004 7.320 6.965 7.189 244,329 +0.22(+3.21%)
Feb 29, 2016 6.917 7.111 6.897 6.965 252,592 +0.03(+0.42%)
Feb 26, 2016 6.276 7.116 6.256 6.936 210,757 +0.72(+11.56%)
Feb 25, 2016 6.247 6.421 6.198 6.217 145,613 +0.05(+0.79%)
Feb 24, 2016 6.130 6.198 5.868 6.169 549,788 -0.02(-0.31%)
Feb 23, 2016 6.480 6.499 6.169 6.188 89,641 -0.30(-4.64%)
Feb 22, 2016 6.820 7.092 6.421 6.489 231,123 -0.29(-4.30%)
Feb 19, 2016 6.577 6.868 6.363 6.781 71,081 +0.10(+1.45%)
Feb 18, 2016 6.771 6.897 6.596 6.684 59,507 -0.09(-1.29%)
Feb 17, 2016 6.674 6.888 6.616 6.771 152,880 +0.16(+2.35%)
Feb 16, 2016 6.538 6.693 6.334 6.616 199,824 +0.17(+2.71%)
Feb 12, 2016 6.256 6.441 6.441 6.441 123,420 +0.24(+3.92%)
Feb 11, 2016 6.217 6.402 6.140 6.198 151,651 -0.17(-2.60%)
Feb 10, 2016 6.625 6.679 6.363 6.363 40,989 -0.22(-3.39%)
Feb 09, 2016 6.635 6.791 6.363 6.587 76,826 -0.23(-3.42%)
Feb 08, 2016 6.703 6.868 6.616 6.820 75,809 -0.07(-0.99%)
Feb 05, 2016 6.956 7.101 6.792 6.888 141,867 -0.14(-1.94%)
Feb 04, 2016 6.528 7.237 6.528 7.024 179,084 +0.50(+7.59%)
Feb 03, 2016 6.781 6.781 6.198 6.528 220,559 -0.17(-2.61%)
Feb 02, 2016 6.596 6.800 6.557 6.703 125,566 +0.00(+0.00%)
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.