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 28, 2008 11.19 11.43 10.88 11.41 137,303 +0.03(+0.25%)
Nov 26, 2008 9.540 11.76 9.446 11.38 504,309 +1.47(+14.79%)
Nov 25, 2008 9.361 10.08 9.126 9.916 491,388 +0.62(+6.67%)
Nov 24, 2008 9.352 9.822 8.684 9.295 641,334 +0.68(+7.85%)
Nov 21, 2008 7.933 8.844 7.162 8.619 721,960 +1.17(+15.64%)
Nov 20, 2008 9.042 9.107 7.312 7.453 837,843 -1.96(-20.86%)
Nov 19, 2008 10.15 10.30 9.239 9.418 644,140 -0.69(-6.79%)
Nov 18, 2008 10.54 10.73 9.925 10.10 424,731 -0.44(-4.19%)
Nov 17, 2008 10.84 10.84 10.20 10.55 315,666 +0.02(+0.18%)
Nov 14, 2008 9.220 11.33 9.220 10.53 583,410 +0.23(+2.19%)
Nov 13, 2008 9.173 10.34 8.600 10.30 1,371,405 +1.87(+22.18%)
Nov 12, 2008 9.700 9.784 8.177 8.431 1,016,316 -1.55(-15.54%)
Nov 11, 2008 10.46 10.74 9.981 9.981 525,547 -0.71(-6.68%)
Nov 10, 2008 10.83 11.57 10.34 10.70 469,229 +0.38(+3.64%)
Nov 07, 2008 10.34 10.44 9.812 10.32 315,407 +0.01(+0.09%)
Nov 06, 2008 11.57 11.75 9.577 10.31 570,355 -1.63(-13.62%)
Nov 05, 2008 11.96 12.83 11.66 11.94 433,389 -0.46(-3.72%)
Nov 04, 2008 10.96 12.67 10.85 12.40 574,673 +1.63(+15.10%)
Nov 03, 2008 10.08 10.80 10.04 10.77 461,627 +0.69(+6.80%)
Oct 31, 2008 10.33 10.64 10.02 10.08 425,381 -0.55(-5.13%)
Oct 30, 2008 11.00 11.39 10.52 10.63 440,184 +0.32(+3.10%)
Oct 29, 2008 8.985 10.80 8.731 10.31 641,009 +1.41(+15.84%)
Oct 28, 2008 9.164 9.258 8.224 8.901 841,473 +0.26(+3.05%)
Oct 27, 2008 9.164 9.624 8.064 8.637 791,596 -0.76(-8.10%)
Oct 24, 2008 9.869 10.33 9.370 9.399 830,441 -1.06(-10.15%)
Oct 23, 2008 11.98 12.22 9.869 10.46 647,638 -1.43(-12.02%)
Oct 22, 2008 12.69 12.92 11.62 11.89 934,973 -1.32(-9.96%)
Oct 21, 2008 12.69 13.60 12.25 13.21 397,166 +0.75(+6.04%)
Oct 20, 2008 12.45 12.92 11.97 12.45 347,697 +0.28(+2.32%)
Oct 17, 2008 11.17 12.91 10.52 12.17 545,344 +0.89(+7.92%)
Oct 16, 2008 10.10 11.50 9.869 11.28 841,785 +1.18(+11.73%)
Oct 15, 2008 12.78 12.78 9.841 10.09 570,303 -2.88(-22.17%)
Oct 14, 2008 15.27 16.83 12.44 12.97 1,104,716 -0.93(-6.69%)
Oct 13, 2008 11.59 14.37 11.59 13.90 1,201,509 +3.05(+28.05%)
Oct 10, 2008 9.662 13.81 7.876 10.86 1,494,626 +0.17(+1.58%)
Oct 09, 2008 11.74 12.12 10.29 10.69 499,148 -0.72(-6.34%)
Oct 08, 2008 11.28 12.05 10.29 11.41 1,682,163 -0.17(-1.46%)
Oct 07, 2008 14.06 15.04 11.07 11.58 1,641,055 -2.14(-15.62%)
Oct 06, 2008 14.86 14.86 11.36 13.72 3,085,908 -1.55(-10.15%)
Oct 03, 2008 17.37 18.82 14.22 15.27 4,683,787 -1.81(-10.62%)
Oct 02, 2008 19.71 19.80 16.10 17.09 1,196,329 -2.95(-14.73%)
Oct 01, 2008 20.77 20.96 19.68 20.04 482,510 -0.97(-4.61%)
Sep 30, 2008 19.71 21.23 19.71 21.01 750,943 +1.46(+7.45%)
Sep 29, 2008 22.83 22.83 18.06 19.55 937,131 -3.56(-15.41%)
Sep 26, 2008 23.45 23.45 22.32 23.11 0 -0.97(-4.02%)
Sep 25, 2008 24.72 24.90 23.96 24.08 474,006 -0.10(-0.43%)
Sep 24, 2008 24.15 24.64 23.79 24.18 424,157 +0.17(+0.70%)
Sep 23, 2008 25.31 25.73 23.56 24.01 412,007 -1.31(-5.16%)
Sep 22, 2008 26.77 26.79 24.91 25.32 335,557 -0.60(-2.32%)
Sep 19, 2008 25.94 26.60 25.41 25.92 0 +1.32(+5.35%)
Sep 18, 2008 22.75 24.67 21.35 24.61 744,073 +1.86(+8.18%)
Sep 17, 2008 22.88 24.00 21.27 22.75 1,076,799 -1.35(-5.62%)
Sep 16, 2008 23.33 24.78 22.47 24.10 744,713 +0.49(+2.07%)
Sep 15, 2008 22.75 25.05 22.33 23.61 869,108 -1.59(-6.30%)
Sep 12, 2008 23.14 25.22 23.14 25.20 705,831 +1.73(+7.37%)
Sep 11, 2008 21.59 23.75 21.37 23.47 551,312 +0.87(+3.87%)
Sep 10, 2008 21.33 23.10 21.26 22.59 977,151 +1.72(+8.24%)
Sep 09, 2008 23.02 23.02 20.77 20.87 1,383,962 -2.61(-11.12%)
Sep 08, 2008 25.82 26.94 22.83 23.49 1,064,517 -1.80(-7.10%)
Sep 05, 2008 24.13 25.38 23.61 25.28 0 +0.54(+2.16%)
Sep 04, 2008 26.32 26.51 22.58 24.75 2,009,261 -1.50(-5.73%)
Sep 03, 2008 28.85 28.85 25.31 26.25 1,222,486 -2.43(-8.49%)
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.