Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Oct 31, 2012 5.365 5.365 5.118 5.155 61,087 -0.17(-3.22%)
Oct 26, 2012 5.384 5.327 5.327 5.327 53,413 -0.06(-1.06%)
Oct 25, 2012 5.365 5.403 5.214 5.384 63,976 +0.08(+1.44%)
Oct 24, 2012 5.175 5.384 5.155 5.308 129,051 +0.13(+2.58%)
Oct 23, 2012 5.479 5.491 5.108 5.175 324,327 -0.51(-8.89%)
Oct 19, 2012 5.432 5.680 5.432 5.680 96,802 +0.27(+4.93%)
Oct 18, 2012 5.689 5.775 5.337 5.413 187,545 -0.31(-5.49%)
Oct 17, 2012 5.794 5.851 5.622 5.727 119,247 -0.05(-0.82%)
Oct 16, 2012 5.823 5.851 5.746 5.775 50,484 -0.05(-0.82%)
Oct 15, 2012 5.851 5.870 5.746 5.823 55,356 -0.02(-0.33%)
Oct 12, 2012 5.889 6.061 5.784 5.842 93,852 -0.06(-0.97%)
Oct 11, 2012 5.899 5.975 5.880 5.899 62,166 -0.02(-0.32%)
Oct 10, 2012 5.908 5.946 5.775 5.918 109,451 +0.02(+0.32%)
Oct 09, 2012 6.032 6.061 5.899 5.899 50,121 -0.11(-1.90%)
Oct 08, 2012 5.908 6.032 5.908 6.013 51,670 +0.08(+1.28%)
Oct 05, 2012 5.746 6.051 5.737 5.937 190,282 +0.23(+4.01%)
Oct 04, 2012 5.765 5.813 5.699 5.708 79,032 -0.05(-0.83%)
Oct 03, 2012 5.813 5.842 5.718 5.756 141,186 +0.00(+0.00%)
Oct 02, 2012 5.861 5.985 5.746 5.756 129,174 -0.07(-1.15%)
Oct 01, 2012 5.784 5.927 5.784 5.823 96,530 +0.04(+0.66%)
Sep 28, 2012 5.784 5.859 5.727 5.784 143,474 -0.05(-0.82%)
Sep 27, 2012 5.832 5.918 5.737 5.832 194,544 +0.07(+1.16%)
Sep 26, 2012 5.813 5.851 5.699 5.765 217,835 -0.07(-1.14%)
Sep 25, 2012 6.137 6.232 5.823 5.832 274,883 -0.30(-4.82%)
Sep 24, 2012 6.156 6.270 6.023 6.127 151,122 -0.08(-1.23%)
Sep 21, 2012 6.518 6.528 6.175 6.204 268,661 -0.30(-4.55%)
Sep 20, 2012 6.613 6.613 6.413 6.499 123,076 -0.13(-2.01%)
Sep 19, 2012 6.613 6.680 6.566 6.633 62,427 +0.02(+0.29%)
Sep 18, 2012 6.766 6.795 6.575 6.613 109,651 -0.17(-2.53%)
Sep 17, 2012 6.909 6.995 6.747 6.785 84,576 -0.18(-2.60%)
Sep 14, 2012 6.756 7.033 6.680 6.966 299,785 +0.23(+3.39%)
Sep 13, 2012 6.604 6.766 6.442 6.737 186,383 +0.16(+2.46%)
Sep 12, 2012 6.728 6.804 6.537 6.575 221,797 -0.17(-2.54%)
Sep 11, 2012 6.575 6.772 6.528 6.747 136,291 +0.23(+3.51%)
Sep 10, 2012 6.528 6.632 6.471 6.518 94,457 -0.05(-0.73%)
Sep 07, 2012 6.785 6.804 6.556 6.566 185,354 -0.17(-2.55%)
Sep 06, 2012 6.699 6.804 6.661 6.737 129,383 +0.13(+2.02%)
Sep 05, 2012 6.623 6.775 6.556 6.604 139,303 -0.04(-0.57%)
Sep 04, 2012 6.518 6.652 6.436 6.642 154,102 +0.16(+2.50%)
Aug 31, 2012 6.442 6.518 6.251 6.480 262,670 +0.10(+1.49%)
Aug 30, 2012 6.642 6.709 6.337 6.385 236,525 -0.33(-4.96%)
Aug 29, 2012 6.957 6.957 6.709 6.718 177,631 -0.24(-3.42%)
Aug 27, 2012 6.976 7.061 6.842 6.957 177,897 +0.00(+0.00%)
Aug 24, 2012 6.890 7.004 6.861 6.957 183,566 +0.04(+0.55%)
Aug 23, 2012 6.633 6.918 6.623 6.918 215,592 +0.30(+4.61%)
Aug 22, 2012 6.633 6.652 6.566 6.613 168,235 -0.05(-0.71%)
Aug 21, 2012 6.671 6.709 6.623 6.661 279,328 +0.11(+1.74%)
Aug 20, 2012 6.613 6.631 6.537 6.547 134,470 -0.07(-1.01%)
Aug 17, 2012 6.575 6.647 6.423 6.613 177,661 +0.03(+0.43%)
Aug 16, 2012 6.613 6.718 6.518 6.585 347,886 -0.06(-0.86%)
Aug 15, 2012 6.499 6.747 6.499 6.642 447,985 +0.10(+1.45%)
Aug 14, 2012 6.138 6.613 6.090 6.547 612,517 +0.64(+10.79%)
Aug 13, 2012 5.833 5.928 5.738 5.909 140,679 +0.03(+0.49%)
Aug 10, 2012 5.862 5.957 5.805 5.881 138,907 +0.03(+0.49%)
Aug 09, 2012 5.690 5.985 5.690 5.852 292,610 +0.16(+2.84%)
Aug 08, 2012 5.462 5.706 5.395 5.690 250,622 +0.20(+3.64%)
Aug 07, 2012 5.576 5.671 5.481 5.491 99,767 -0.02(-0.35%)
Aug 06, 2012 5.395 5.586 5.386 5.510 85,593 +0.09(+1.58%)
Aug 03, 2012 5.215 5.472 5.119 5.424 120,168 +0.31(+6.15%)
Aug 02, 2012 5.243 5.367 5.081 5.110 141,191 -0.20(-3.76%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.