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 (%)
May 31, 2012 4.872 4.872 4.596 4.615 561,602 -0.25(-5.09%)
May 30, 2012 4.948 4.948 4.796 4.863 211,557 -0.16(-3.22%)
May 29, 2012 5.062 5.139 4.967 5.024 175,734 +0.01(+0.19%)
May 25, 2012 5.005 5.148 4.977 5.015 158,963 +0.02(+0.38%)
May 24, 2012 5.119 5.138 4.939 4.996 202,268 -0.12(-2.41%)
May 23, 2012 5.015 5.148 4.891 5.119 337,977 +0.03(+0.56%)
May 22, 2012 5.053 5.252 5.024 5.091 441,963 +0.09(+1.71%)
May 21, 2012 4.872 5.043 4.796 5.005 336,280 +0.13(+2.73%)
May 18, 2012 5.081 5.110 4.796 4.872 361,819 -0.17(-3.39%)
May 17, 2012 4.806 5.262 4.777 5.043 848,449 +0.17(+3.51%)
May 16, 2012 4.796 4.967 4.739 4.872 789,204 +0.09(+1.99%)
May 15, 2012 4.872 4.929 4.711 4.777 362,094 -0.09(-1.95%)
May 14, 2012 5.214 5.224 4.872 4.872 559,788 -0.41(-7.73%)
May 11, 2012 5.347 5.442 5.252 5.281 170,740 -0.15(-2.80%)
May 10, 2012 5.509 5.556 5.414 5.433 230,492 -0.02(-0.35%)
May 09, 2012 5.471 5.556 5.385 5.452 307,811 -0.13(-2.38%)
May 08, 2012 5.680 5.680 5.414 5.585 348,007 -0.20(-3.45%)
May 07, 2012 5.737 5.936 5.708 5.784 367,201 +0.04(+0.66%)
May 04, 2012 5.756 5.813 5.518 5.746 534,582 +0.00(+0.00%)
May 03, 2012 6.192 6.297 5.718 5.746 712,998 -0.41(-6.64%)
May 02, 2012 6.553 6.677 6.022 6.154 890,584 -0.42(-6.36%)
May 01, 2012 6.772 6.819 6.496 6.572 627,504 -0.22(-3.22%)
Apr 30, 2012 6.933 6.933 6.743 6.791 178,585 -0.15(-2.19%)
Apr 27, 2012 6.952 7.038 6.857 6.943 195,541 +0.03(+0.41%)
Apr 26, 2012 6.819 6.990 6.743 6.914 199,506 +0.10(+1.53%)
Apr 25, 2012 6.886 6.981 6.715 6.810 268,240 +0.01(+0.14%)
Apr 24, 2012 6.924 7.038 6.743 6.800 228,335 -0.13(-1.92%)
Apr 23, 2012 6.943 6.981 6.601 6.933 274,527 -0.14(-2.01%)
Apr 20, 2012 7.285 7.427 7.047 7.076 298,248 -0.17(-2.36%)
Apr 19, 2012 7.066 7.285 6.933 7.247 363,427 +0.21(+2.97%)
Apr 18, 2012 7.152 7.242 6.924 7.038 399,727 -0.18(-2.50%)
Apr 17, 2012 7.342 7.361 7.180 7.218 411,086 -0.03(-0.39%)
Apr 16, 2012 7.532 7.532 7.085 7.247 480,596 -0.21(-2.80%)
Apr 13, 2012 7.114 7.532 7.076 7.456 894,485 +0.29(+4.11%)
Apr 12, 2012 6.715 7.218 6.696 7.161 713,413 +0.47(+6.95%)
Apr 11, 2012 6.610 6.772 6.439 6.696 360,118 +0.16(+2.47%)
Apr 10, 2012 6.895 7.038 6.525 6.534 638,885 -0.10(-1.57%)
Apr 09, 2012 6.629 6.686 6.458 6.639 135,170 -0.12(-1.83%)
Apr 05, 2012 6.629 6.781 6.591 6.762 194,247 +0.08(+1.14%)
Apr 04, 2012 6.458 6.724 6.316 6.686 292,181 +0.15(+2.33%)
Apr 03, 2012 6.629 6.715 6.506 6.534 162,676 -0.15(-2.27%)
Apr 02, 2012 6.582 6.857 6.487 6.686 299,529 +0.12(+1.88%)
Mar 30, 2012 6.506 6.639 6.336 6.563 302,254 +0.11(+1.77%)
Mar 29, 2012 6.382 6.525 6.316 6.449 213,142 +0.03(+0.44%)
Mar 28, 2012 6.126 6.468 6.079 6.420 519,958 +0.29(+4.81%)
Mar 27, 2012 6.297 6.382 6.126 6.126 288,632 -0.19(-3.01%)
Mar 26, 2012 6.572 6.582 6.297 6.316 364,885 -0.15(-2.35%)
Mar 23, 2012 6.553 6.572 6.458 6.468 142,707 -0.09(-1.45%)
Mar 22, 2012 6.743 6.829 6.458 6.563 228,948 -0.26(-3.76%)
Mar 21, 2012 6.686 6.876 6.544 6.819 187,358 +0.13(+1.99%)
Mar 20, 2012 6.857 6.857 6.468 6.686 380,932 -0.19(-2.76%)
Mar 19, 2012 7.142 7.266 6.876 6.876 419,109 -0.21(-2.95%)
Mar 16, 2012 6.591 7.218 6.553 7.085 1,121,405 +0.54(+8.27%)
Mar 15, 2012 6.496 6.591 6.382 6.544 264,833 +0.06(+0.88%)
Mar 14, 2012 6.430 6.563 6.268 6.487 219,297 +0.01(+0.15%)
Mar 13, 2012 6.363 6.496 6.297 6.477 182,578 +0.17(+2.71%)
Mar 12, 2012 6.382 6.449 6.278 6.306 121,760 -0.09(-1.48%)
Mar 09, 2012 6.458 6.610 6.363 6.401 345,193 -0.06(-0.88%)
Mar 08, 2012 6.506 6.591 6.411 6.458 248,719 +0.02(+0.29%)
Mar 07, 2012 6.192 6.477 6.117 6.439 220,164 +0.28(+4.63%)
Mar 06, 2012 6.278 6.278 5.955 6.154 252,811 -0.26(-4.00%)
Mar 05, 2012 6.477 6.549 6.164 6.411 275,840 -0.11(-1.75%)
Mar 02, 2012 6.639 6.639 6.496 6.525 159,084 -0.11(-1.71%)
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.