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, 2013 9.374 9.518 9.211 9.412 261,103 -0.01(-0.10%)
Oct 30, 2013 9.556 9.595 9.374 9.422 206,417 -0.09(-0.91%)
Oct 29, 2013 9.499 9.595 9.393 9.508 323,285 +0.02(+0.20%)
Oct 28, 2013 9.690 9.777 9.039 9.489 1,249,226 -0.30(-3.04%)
Oct 25, 2013 9.921 10.11 9.710 9.786 379,045 -0.12(-1.26%)
Oct 24, 2013 10.01 10.17 9.863 9.911 613,206 -0.06(-0.58%)
Oct 23, 2013 9.968 10.10 9.901 9.968 345,089 +0.00(+0.00%)
Oct 22, 2013 10.02 10.15 9.921 9.968 389,194 -0.03(-0.29%)
Oct 21, 2013 10.07 10.26 9.834 9.997 637,752 -0.07(-0.67%)
Oct 18, 2013 10.04 10.32 9.911 10.06 1,978,835 +0.14(+1.45%)
Oct 17, 2013 11.26 11.26 9.566 9.921 5,459,394 -1.57(-13.68%)
Oct 16, 2013 11.51 11.70 11.43 11.49 216,679 +0.11(+0.93%)
Oct 15, 2013 11.37 11.56 11.29 11.39 201,756 +0.01(+0.08%)
Oct 14, 2013 11.09 11.40 11.02 11.38 267,014 +0.20(+1.80%)
Oct 11, 2013 11.09 11.39 11.03 11.18 166,302 +0.10(+0.86%)
Oct 10, 2013 10.89 11.26 10.89 11.08 252,392 +0.32(+2.94%)
Oct 09, 2013 11.16 11.32 10.46 10.76 482,620 -0.41(-3.69%)
Oct 08, 2013 11.61 11.91 11.08 11.18 540,942 -0.47(-4.03%)
Oct 07, 2013 11.65 11.80 11.42 11.65 416,762 -0.12(-0.98%)
Oct 04, 2013 11.75 11.95 11.65 11.76 359,241 +0.06(+0.49%)
Oct 03, 2013 11.87 11.95 11.42 11.70 431,327 -0.24(-2.01%)
Oct 02, 2013 11.96 11.98 11.77 11.94 525,320 -0.15(-1.27%)
Oct 01, 2013 11.32 12.19 11.20 12.10 614,955 +0.92(+8.23%)
Sep 27, 2013 11.17 11.48 10.98 11.18 322,055 -0.06(-0.51%)
Sep 26, 2013 11.04 11.50 11.00 11.23 546,717 +0.26(+2.36%)
Sep 25, 2013 10.53 11.39 10.53 10.97 1,140,014 +0.62(+6.02%)
Sep 24, 2013 9.968 10.54 9.968 10.35 358,585 +0.38(+3.85%)
Sep 23, 2013 10.58 10.63 9.892 9.968 637,488 -0.58(-5.45%)
Sep 20, 2013 10.62 10.81 10.33 10.54 606,834 +0.00(+0.00%)
Sep 19, 2013 9.882 10.59 9.719 10.54 826,512 +0.76(+7.74%)
Sep 18, 2013 9.528 9.921 9.441 9.786 254,146 +0.23(+2.41%)
Sep 17, 2013 9.221 9.631 9.144 9.556 222,437 +0.33(+3.53%)
Sep 16, 2013 9.336 9.336 9.163 9.230 158,480 -0.08(-0.82%)
Sep 13, 2013 9.528 9.575 9.259 9.307 113,154 -0.20(-2.12%)
Sep 12, 2013 9.441 9.690 9.230 9.508 257,367 +0.04(+0.40%)
Sep 11, 2013 9.365 9.681 9.193 9.470 221,450 +0.08(+0.82%)
Sep 10, 2013 9.451 9.547 9.307 9.393 139,786 -0.03(-0.31%)
Sep 09, 2013 9.480 10.05 9.365 9.422 383,405 -0.07(-0.71%)
Sep 06, 2013 9.499 9.528 9.163 9.489 145,849 +0.09(+0.92%)
Sep 05, 2013 9.288 9.489 9.288 9.403 156,138 +0.09(+0.93%)
Sep 04, 2013 8.962 9.432 8.895 9.317 304,307 +0.33(+3.62%)
Sep 03, 2013 8.799 9.125 8.799 8.991 246,835 +0.22(+2.51%)
Aug 30, 2013 8.722 8.857 8.646 8.770 168,649 +0.06(+0.66%)
Aug 29, 2013 8.751 8.799 8.588 8.713 123,686 -0.04(-0.44%)
Aug 28, 2013 8.540 8.789 8.540 8.751 162,742 +0.19(+2.24%)
Aug 27, 2013 8.569 8.722 8.416 8.559 262,207 -0.08(-0.89%)
Aug 26, 2013 8.397 8.751 8.378 8.636 248,360 +0.35(+4.28%)
Aug 23, 2013 8.176 8.425 8.176 8.282 187,393 +0.09(+1.05%)
Aug 22, 2013 8.272 8.492 8.042 8.196 448,124 -0.07(-0.81%)
Aug 21, 2013 8.655 8.693 8.253 8.263 406,612 -0.40(-4.64%)
Aug 20, 2013 8.828 8.828 8.138 8.665 1,164,512 -0.90(-9.41%)
Aug 19, 2013 9.459 9.593 9.258 9.565 391,998 +0.11(+1.11%)
Aug 16, 2013 9.727 9.747 9.459 9.459 168,384 -0.25(-2.56%)
Aug 15, 2013 9.517 9.795 9.191 9.708 267,481 +0.08(+0.80%)
Aug 14, 2013 9.239 9.862 9.210 9.632 657,850 +0.41(+4.47%)
Aug 13, 2013 9.325 9.402 9.115 9.220 108,071 -0.10(-1.03%)
Aug 12, 2013 9.134 9.412 9.134 9.316 124,192 +0.14(+1.57%)
Aug 09, 2013 9.268 9.335 9.105 9.172 159,428 -0.14(-1.54%)
Aug 08, 2013 9.316 9.479 9.143 9.316 100,518 +0.05(+0.52%)
Aug 07, 2013 9.277 9.335 9.105 9.268 173,505 -0.03(-0.31%)
Aug 06, 2013 9.325 9.498 9.096 9.297 278,050 -0.03(-0.31%)
Aug 05, 2013 9.191 9.507 9.115 9.325 237,422 +0.05(+0.52%)
Aug 02, 2013 9.469 9.536 9.201 9.277 188,323 -0.28(-2.91%)
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.