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 (%)
Sep 30, 2016 9.467 9.839 9.408 9.790 387,245 +0.31(+3.31%)
Sep 29, 2016 9.722 9.751 9.401 9.477 264,646 -0.21(-2.12%)
Sep 28, 2016 9.712 9.829 9.466 9.683 339,327 -0.04(-0.40%)
Sep 27, 2016 10.06 10.13 9.712 9.722 366,470 -0.42(-4.15%)
Sep 26, 2016 10.31 10.31 10.06 10.14 350,023 -0.12(-1.15%)
Sep 23, 2016 10.02 10.34 9.957 10.26 306,585 +0.23(+2.34%)
Sep 22, 2016 10.03 10.04 9.825 10.03 281,825 +0.18(+1.79%)
Sep 21, 2016 9.497 9.937 9.497 9.849 363,691 +0.40(+4.25%)
Sep 20, 2016 9.614 9.839 9.448 9.448 330,529 -0.18(-1.83%)
Sep 19, 2016 9.379 9.741 9.271 9.624 475,178 +0.39(+4.24%)
Sep 16, 2016 9.428 9.428 9.154 9.232 218,542 -0.19(-1.98%)
Sep 15, 2016 9.350 9.457 9.183 9.418 234,786 +0.03(+0.31%)
Sep 14, 2016 9.467 9.594 9.320 9.389 209,702 -0.05(-0.52%)
Sep 13, 2016 9.497 9.497 9.183 9.438 613,938 -0.13(-1.33%)
Sep 12, 2016 9.790 9.790 9.350 9.565 564,400 -0.26(-2.69%)
Sep 09, 2016 9.810 9.869 9.565 9.829 528,923 -0.08(-0.79%)
Sep 08, 2016 10.16 10.30 9.888 9.908 341,833 -0.24(-2.41%)
Sep 07, 2016 10.07 10.25 10.03 10.15 587,906 +0.06(+0.58%)
Sep 06, 2016 10.21 10.49 10.05 10.09 451,516 +0.02(+0.19%)
Sep 02, 2016 9.976 10.07 10.07 10.07 413,370 +0.10(+0.98%)
Sep 01, 2016 9.820 10.02 9.653 9.976 233,860 +0.20(+2.00%)
Aug 31, 2016 9.771 9.996 9.673 9.780 581,052 -0.01(-0.10%)
Aug 30, 2016 10.33 10.33 9.683 9.790 783,442 -0.43(-4.21%)
Aug 29, 2016 10.26 10.42 10.07 10.22 521,756 +0.04(+0.38%)
Aug 26, 2016 10.33 10.48 10.07 10.18 304,741 +0.01(+0.10%)
Aug 25, 2016 10.23 10.32 10.12 10.17 315,158 -0.07(-0.67%)
Aug 24, 2016 10.22 10.59 10.11 10.24 532,110 -0.16(-1.51%)
Aug 23, 2016 10.66 10.72 10.24 10.40 849,817 -0.16(-1.48%)
Aug 22, 2016 10.82 11.17 10.49 10.55 1,327,817 +0.09(+0.84%)
Aug 19, 2016 10.02 10.63 10.02 10.47 1,024,321 +0.42(+4.18%)
Aug 18, 2016 9.547 10.16 9.450 10.05 1,234,555 +0.74(+7.98%)
Aug 17, 2016 9.117 9.762 9.059 9.303 1,089,397 +0.69(+8.06%)
Aug 16, 2016 8.687 8.697 8.228 8.609 432,930 -0.08(-0.90%)
Aug 15, 2016 8.189 8.756 8.150 8.687 494,972 +0.61(+7.50%)
Aug 12, 2016 7.710 8.296 7.651 8.081 557,385 +0.48(+6.30%)
Aug 11, 2016 7.651 8.081 7.036 7.603 1,187,035 +1.16(+18.06%)
Aug 10, 2016 6.469 6.518 6.381 6.440 229,414 -0.02(-0.30%)
Aug 09, 2016 6.674 6.752 6.391 6.459 320,374 -0.16(-2.36%)
Aug 08, 2016 6.596 6.733 6.557 6.616 170,469 +0.06(+0.89%)
Aug 05, 2016 6.352 6.596 6.293 6.557 210,036 +0.27(+4.35%)
Aug 04, 2016 6.244 6.352 6.225 6.283 135,412 +0.05(+0.78%)
Aug 03, 2016 6.186 6.332 6.176 6.235 101,277 +0.06(+0.95%)
Aug 02, 2016 6.205 6.225 6.127 6.176 223,616 -0.01(-0.16%)
Aug 01, 2016 6.332 6.352 6.107 6.186 234,434 -0.19(-2.91%)
Jul 29, 2016 6.235 6.420 6.215 6.371 98,598 +0.14(+2.19%)
Jul 28, 2016 6.391 6.430 6.200 6.235 213,154 -0.12(-1.85%)
Jul 27, 2016 6.401 6.498 6.283 6.352 119,574 +0.02(+0.31%)
Jul 26, 2016 6.332 6.440 6.283 6.332 109,966 +0.05(+0.78%)
Jul 25, 2016 6.449 6.469 6.166 6.283 196,218 -0.17(-2.58%)
Jul 22, 2016 6.283 6.459 6.195 6.449 218,964 +0.21(+3.29%)
Jul 21, 2016 6.254 6.371 6.205 6.244 71,040 -0.02(-0.31%)
Jul 20, 2016 6.059 6.303 5.971 6.264 179,648 +0.21(+3.39%)
Jul 19, 2016 6.440 6.449 6.059 6.059 242,979 -0.38(-5.92%)
Jul 18, 2016 6.117 6.469 6.117 6.440 206,497 +0.31(+5.10%)
Jul 15, 2016 6.352 6.391 6.127 6.127 294,930 -0.21(-3.24%)
Jul 14, 2016 6.274 6.381 6.156 6.332 267,393 +0.10(+1.57%)
Jul 13, 2016 6.303 6.557 6.186 6.235 350,363 -0.03(-0.47%)
Jul 12, 2016 6.068 6.313 6.059 6.264 344,549 +0.26(+4.40%)
Jul 11, 2016 5.824 6.020 5.775 6.000 302,698 +0.23(+4.07%)
Jul 08, 2016 5.463 5.834 5.375 5.765 272,840 +0.39(+7.27%)
Jul 07, 2016 5.130 5.433 5.081 5.375 1,160,728 +0.28(+5.57%)
Jul 06, 2016 5.072 5.228 4.954 5.091 528,657 -0.02(-0.38%)
Jul 05, 2016 5.316 5.345 4.886 5.111 312,417 -0.23(-4.39%)
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.