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 30, 2015 13.25 13.35 12.85 13.30 313,353 +0.05(+0.36%)
Jan 29, 2015 13.41 13.46 13.06 13.25 158,752 -0.13(-0.94%)
Jan 28, 2015 13.56 13.57 13.12 13.37 219,346 -0.18(-1.35%)
Jan 27, 2015 13.35 13.74 13.35 13.56 491,324 -0.09(-0.64%)
Jan 26, 2015 13.50 13.91 13.38 13.64 155,368 +0.13(+1.00%)
Jan 23, 2015 13.20 13.77 13.20 13.51 219,654 +0.21(+1.60%)
Jan 22, 2015 13.50 13.51 13.23 13.30 160,337 -0.14(-1.08%)
Jan 21, 2015 13.28 13.56 13.13 13.44 115,269 +0.13(+1.01%)
Jan 20, 2015 13.27 13.46 13.02 13.30 163,184 +0.04(+0.29%)
Jan 16, 2015 12.89 13.52 12.89 13.27 316,978 +0.41(+3.15%)
Jan 15, 2015 13.05 13.20 12.71 12.86 380,983 -0.14(-1.11%)
Jan 14, 2015 12.52 13.04 12.42 13.01 775,350 +0.29(+2.27%)
Jan 13, 2015 13.26 13.26 12.21 12.72 2,106,845 -1.30(-9.28%)
Jan 12, 2015 13.83 14.21 13.44 14.02 256,649 +0.27(+1.96%)
Jan 09, 2015 13.57 13.97 13.35 13.75 540,746 +0.49(+3.71%)
Jan 08, 2015 13.16 13.41 12.86 13.26 769,052 +0.27(+2.08%)
Jan 07, 2015 13.19 13.19 12.76 12.99 331,543 +0.05(+0.37%)
Jan 06, 2015 13.21 13.21 12.74 12.94 357,243 -0.27(-2.04%)
Jan 05, 2015 13.28 13.33 12.90 13.21 497,732 -0.26(-1.93%)
Jan 02, 2015 13.57 13.68 13.31 13.47 434,918 -0.05(-0.36%)
Dec 31, 2014 13.26 13.52 13.52 13.52 419,651 +0.30(+2.26%)
Dec 30, 2014 13.02 13.24 12.93 13.22 197,926 +0.16(+1.26%)
Dec 29, 2014 12.74 13.18 12.54 13.05 326,730 +0.32(+2.50%)
Dec 26, 2014 12.52 12.80 12.47 12.74 211,846 +0.27(+2.17%)
Dec 24, 2014 12.47 12.47 12.47 12.47 112,639 +0.08(+0.62%)
Dec 23, 2014 12.31 12.64 12.07 12.39 415,882 +0.38(+3.13%)
Dec 22, 2014 11.40 12.26 11.40 12.01 246,160 +0.41(+3.57%)
Dec 19, 2014 11.91 11.95 11.49 11.60 560,926 -0.32(-2.67%)
Dec 18, 2014 11.60 11.98 11.31 11.92 426,058 +0.56(+4.92%)
Dec 17, 2014 11.31 11.61 11.23 11.36 467,680 +0.07(+0.60%)
Dec 16, 2014 10.97 11.57 10.62 11.29 259,820 +0.21(+1.91%)
Dec 15, 2014 11.60 11.84 10.89 11.08 676,706 -0.50(-4.33%)
Dec 12, 2014 10.88 11.70 10.51 11.58 687,610 +0.65(+5.91%)
Dec 11, 2014 10.27 11.09 10.25 10.93 430,074 +0.67(+6.48%)
Dec 10, 2014 10.40 10.61 9.931 10.27 415,362 +0.24(+2.40%)
Dec 09, 2014 9.641 10.12 9.555 10.03 238,010 +0.28(+2.87%)
Dec 08, 2014 10.22 10.22 9.632 9.747 235,217 -0.37(-3.62%)
Dec 05, 2014 9.497 10.17 9.497 10.11 322,151 +0.58(+6.07%)
Dec 04, 2014 9.661 9.747 9.506 9.535 108,373 -0.19(-1.98%)
Dec 03, 2014 9.199 9.815 9.141 9.728 290,876 +0.49(+5.31%)
Dec 02, 2014 9.218 9.516 9.035 9.237 180,904 +0.07(+0.73%)
Dec 01, 2014 9.353 9.353 9.064 9.170 187,511 -0.21(-2.26%)
Nov 28, 2014 9.661 9.709 9.209 9.382 205,499 -0.37(-3.75%)
Nov 26, 2014 9.411 9.747 9.747 9.747 199,848 +0.29(+3.05%)
Nov 25, 2014 9.439 9.622 8.982 9.459 476,474 +0.57(+6.39%)
Nov 24, 2014 8.891 9.026 8.814 8.891 105,681 -0.04(-0.43%)
Nov 21, 2014 8.997 9.160 8.877 8.929 134,840 +0.04(+0.43%)
Nov 20, 2014 8.573 8.920 8.573 8.891 99,559 +0.23(+2.67%)
Nov 19, 2014 8.901 8.949 8.535 8.660 265,459 -0.24(-2.70%)
Nov 18, 2014 8.949 9.020 8.756 8.901 153,988 -0.02(-0.22%)
Nov 17, 2014 8.910 9.016 8.862 8.920 70,868 -0.08(-0.86%)
Nov 14, 2014 8.939 9.112 8.852 8.997 148,825 +0.02(+0.21%)
Nov 13, 2014 9.035 9.103 8.901 8.978 253,918 -0.09(-0.96%)
Nov 12, 2014 8.929 9.093 8.929 9.064 146,145 +0.10(+1.07%)
Nov 11, 2014 8.920 9.114 8.872 8.968 181,980 +0.03(+0.32%)
Nov 10, 2014 9.074 9.194 8.891 8.939 376,065 -0.09(-0.96%)
Nov 07, 2014 8.852 9.141 8.727 9.026 268,904 +0.21(+2.40%)
Nov 06, 2014 8.371 9.112 8.371 8.814 522,719 +0.45(+5.41%)
Nov 05, 2014 8.545 8.593 8.227 8.362 222,364 -0.06(-0.69%)
Nov 04, 2014 8.650 8.852 8.314 8.419 309,165 -0.22(-2.56%)
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.