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 (%)
Jul 31, 2017 4.982 5.081 4.785 4.884 618,675 +0.00(+0.00%)
Jul 28, 2017 4.982 5.165 4.884 4.884 645,561 -0.15(-2.94%)
Jul 27, 2017 5.032 5.130 4.933 5.032 662,796 +0.00(+0.00%)
Jul 26, 2017 4.933 5.229 4.933 5.032 770,526 +0.10(+2.00%)
Jul 25, 2017 5.130 5.130 4.834 4.933 1,543,528 -0.15(-2.91%)
Jul 24, 2017 5.081 5.229 4.982 5.081 922,405 +0.00(+0.00%)
Jul 21, 2017 5.130 5.204 4.933 5.081 1,419,563 -0.05(-0.96%)
Jul 20, 2017 5.328 5.426 5.130 5.130 941,456 -0.15(-2.80%)
Jul 19, 2017 5.475 5.599 5.278 5.278 916,250 -0.25(-4.46%)
Jul 18, 2017 5.623 5.623 5.426 5.525 543,430 -0.05(-0.88%)
Jul 17, 2017 5.771 5.845 5.525 5.574 221,736 -0.20(-3.42%)
Jul 14, 2017 5.919 5.919 5.623 5.771 343,119 -0.10(-1.68%)
Jul 13, 2017 5.722 5.895 5.673 5.870 482,897 +0.20(+3.48%)
Jul 12, 2017 5.426 5.722 5.328 5.673 594,928 +0.30(+5.50%)
Jul 11, 2017 5.278 5.475 5.278 5.377 517,923 +0.05(+0.93%)
Jul 10, 2017 5.278 5.377 5.180 5.328 685,869 +0.05(+0.93%)
Jul 07, 2017 5.328 5.451 5.229 5.278 373,898 -0.10(-1.83%)
Jul 06, 2017 5.525 5.574 5.229 5.377 989,910 -0.20(-3.54%)
Jul 05, 2017 5.673 5.722 5.475 5.574 361,959 -0.05(-0.88%)
Jul 03, 2017 5.771 5.821 5.623 5.623 277,546 -0.15(-2.56%)
Jun 30, 2017 5.623 5.771 5.525 5.771 419,073 +0.15(+2.63%)
Jun 29, 2017 5.278 5.623 5.278 5.623 776,934 +0.35(+6.54%)
Jun 28, 2017 5.525 5.549 5.189 5.278 783,479 -0.25(-4.46%)
Jun 27, 2017 5.426 5.673 5.328 5.525 684,002 +0.10(+1.82%)
Jun 26, 2017 5.278 5.564 5.229 5.426 900,813 +0.15(+2.80%)
Jun 23, 2017 5.180 5.328 5.130 5.278 772,720 +0.10(+1.90%)
Jun 22, 2017 5.229 5.328 5.081 5.180 1,256,660 -0.05(-0.94%)
Jun 21, 2017 5.130 5.229 4.982 5.229 685,819 +0.15(+2.91%)
Jun 20, 2017 5.377 5.426 4.982 5.081 1,575,266 -0.39(-7.21%)
Jun 19, 2017 5.673 5.673 5.328 5.475 1,138,662 -0.15(-2.63%)
Jun 16, 2017 5.426 5.673 4.834 5.623 1,114,983 +0.25(+4.59%)
Jun 15, 2017 5.525 5.673 5.229 5.377 737,324 -0.25(-4.39%)
Jun 14, 2017 5.574 5.623 5.426 5.623 558,432 +0.10(+1.79%)
Jun 13, 2017 5.574 5.623 5.426 5.525 1,033,501 -0.10(-1.75%)
Jun 12, 2017 5.623 5.821 5.475 5.623 740,037 +0.00(+0.00%)
Jun 09, 2017 5.919 5.919 5.525 5.623 1,219,305 -0.25(-4.20%)
Jun 08, 2017 5.870 5.919 5.722 5.870 873,299 +0.00(+0.00%)
Jun 07, 2017 6.018 6.166 5.678 5.870 1,900,086 -0.20(-3.25%)
Jun 06, 2017 5.771 6.215 5.673 6.067 1,099,896 +0.25(+4.24%)
Jun 05, 2017 6.215 6.246 5.722 5.821 2,045,997 -0.15(-2.48%)
Jun 02, 2017 5.475 6.166 5.328 5.969 5,473,472 +1.06(+21.49%)
Jun 01, 2017 4.569 5.404 4.520 4.913 3,204,609 +0.39(+8.70%)
May 31, 2017 4.913 5.001 4.520 4.520 3,510,476 -0.34(-7.07%)
May 30, 2017 5.208 5.454 4.815 4.864 1,894,344 -0.15(-2.94%)
May 26, 2017 5.650 5.650 5.011 5.011 4,565,987 -0.69(-12.07%)
May 25, 2017 6.485 6.485 5.601 5.699 3,738,060 -0.69(-10.77%)
May 24, 2017 6.780 7.222 6.338 6.387 6,521,227 -3.93(-38.10%)
May 23, 2017 10.56 10.56 10.17 10.32 694,344 -0.20(-1.87%)
May 22, 2017 10.17 10.61 10.17 10.51 452,096 +0.39(+3.88%)
May 19, 2017 10.02 10.25 9.974 10.12 194,243 +0.10(+0.98%)
May 18, 2017 10.07 10.22 9.826 10.02 323,502 -0.15(-1.45%)
May 17, 2017 10.27 10.56 10.07 10.17 567,301 -0.20(-1.90%)
May 16, 2017 10.27 10.42 10.12 10.37 367,628 +0.10(+0.96%)
May 15, 2017 10.32 10.56 10.02 10.27 496,419 +0.05(+0.48%)
May 12, 2017 10.32 10.35 10.12 10.22 214,801 -0.15(-1.42%)
May 11, 2017 10.27 10.42 10.07 10.37 249,985 +0.10(+0.96%)
May 10, 2017 10.07 10.42 10.02 10.27 352,634 +0.25(+2.45%)
May 09, 2017 10.12 10.44 9.925 10.02 444,687 -0.05(-0.49%)
May 08, 2017 9.974 10.12 9.777 10.07 322,712 +0.00(+0.00%)
May 05, 2017 10.02 10.12 9.777 10.07 369,604 +0.05(+0.49%)
May 04, 2017 9.974 10.27 9.826 10.02 870,209 +0.00(+0.00%)
May 03, 2017 10.37 10.51 9.875 10.02 1,066,839 -0.34(-3.32%)
May 02, 2017 11.01 11.01 10.32 10.37 972,136 -0.74(-6.64%)
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.