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 (%)
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%)
Aug 01, 2012 5.434 5.481 5.262 5.310 78,123 -0.09(-1.59%)
Jul 31, 2012 5.386 5.500 5.357 5.395 152,007 +0.00(+0.00%)
Jul 30, 2012 5.500 5.700 5.319 5.395 301,711 -0.10(-1.90%)
Jul 27, 2012 5.405 5.557 5.396 5.500 134,502 +0.12(+2.30%)
Jul 26, 2012 5.319 5.376 5.062 5.376 186,022 +0.20(+3.86%)
Jul 25, 2012 5.357 5.405 5.119 5.177 144,848 -0.13(-2.51%)
Jul 24, 2012 5.357 5.472 5.281 5.310 153,145 -0.05(-0.89%)
Jul 23, 2012 5.595 5.643 5.348 5.357 97,012 -0.30(-5.38%)
Jul 20, 2012 5.519 5.709 5.519 5.662 110,989 +0.10(+1.71%)
Jul 19, 2012 5.595 5.624 5.443 5.567 128,540 +0.00(+0.00%)
Jul 18, 2012 5.567 5.643 5.500 5.567 149,419 -0.02(-0.34%)
Jul 17, 2012 5.367 5.605 5.319 5.586 270,365 +0.27(+5.01%)
Jul 16, 2012 5.015 5.338 4.965 5.319 164,646 +0.29(+5.87%)
Jul 13, 2012 5.062 5.148 4.977 5.024 90,652 -0.03(-0.57%)
Jul 12, 2012 5.119 5.148 4.891 5.053 381,507 -0.19(-3.63%)
Jul 11, 2012 5.386 5.443 5.100 5.243 118,358 -0.12(-2.30%)
Jul 10, 2012 5.500 5.557 5.310 5.367 322,103 -0.09(-1.57%)
Jul 09, 2012 5.262 5.501 5.262 5.453 194,951 +0.18(+3.43%)
Jul 06, 2012 5.234 5.319 5.139 5.272 82,241 -0.03(-0.54%)
Jul 05, 2012 5.338 5.376 5.272 5.300 153,449 -0.04(-0.71%)
Jul 03, 2012 5.148 5.376 5.148 5.338 158,286 +0.20(+3.89%)
Jul 02, 2012 5.062 5.167 4.977 5.139 259,082 +0.05(+0.93%)
Jun 29, 2012 5.015 5.119 4.986 5.091 183,846 +0.20(+4.09%)
Jun 28, 2012 4.805 4.910 4.739 4.891 128,116 +0.04(+0.78%)
Jun 27, 2012 4.805 4.900 4.805 4.853 133,256 +0.04(+0.79%)
Jun 26, 2012 4.729 4.844 4.625 4.815 186,726 +0.08(+1.61%)
Jun 25, 2012 4.739 4.824 4.634 4.739 222,383 -0.10(-2.16%)
Jun 22, 2012 4.824 4.863 4.767 4.844 82,325 +0.08(+1.60%)
Jun 21, 2012 5.043 5.043 4.758 4.767 234,314 -0.29(-5.65%)
Jun 20, 2012 4.958 5.162 4.882 5.053 319,233 +0.10(+1.92%)
Jun 19, 2012 4.853 4.986 4.718 4.958 477,580 +0.14(+2.96%)
Jun 18, 2012 4.634 4.891 4.587 4.815 472,435 +0.28(+6.08%)
Jun 15, 2012 4.168 4.615 4.140 4.539 347,304 +0.41(+9.91%)
Jun 14, 2012 4.215 4.235 4.073 4.130 605,702 -0.11(-2.69%)
Jun 13, 2012 4.311 4.396 4.215 4.244 248,150 -0.12(-2.83%)
Jun 12, 2012 4.520 4.549 4.358 4.368 206,922 -0.11(-2.55%)
Jun 11, 2012 4.653 4.653 4.463 4.482 156,659 -0.09(-1.88%)
Jun 08, 2012 4.672 4.672 4.530 4.568 226,193 -0.15(-3.23%)
Jun 07, 2012 4.872 5.015 4.644 4.720 295,248 -0.05(-1.00%)
Jun 06, 2012 4.510 4.920 4.444 4.767 419,202 +0.36(+8.21%)
Jun 05, 2012 4.254 4.453 4.244 4.406 380,524 +0.11(+2.66%)
Jun 04, 2012 4.311 4.396 4.182 4.292 317,849 +0.00(+0.00%)
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.