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, 2018 3.050 3.200 3.050 3.100 409,088 +0.00(+0.00%)
May 30, 2018 3.000 3.150 2.955 3.100 227,484 +0.05(+1.64%)
May 29, 2018 3.100 3.150 3.000 3.050 270,384 -0.05(-1.61%)
May 25, 2018 3.100 3.100 3.100 0 -0.05(-1.59%)
May 24, 2018 2.950 3.200 2.950 3.150 618,239 +0.15(+5.00%)
May 23, 2018 3.300 3.300 2.919 3.000 900,792 +0.15(+5.26%)
May 22, 2018 2.800 2.950 2.750 2.850 111,114 +0.00(+0.00%)
May 21, 2018 2.900 2.900 2.750 2.850 256,040 +0.00(+0.00%)
May 18, 2018 2.850 2.950 2.808 2.850 161,610 -0.05(-1.72%)
May 17, 2018 2.900 2.940 2.850 2.900 118,984 +0.00(+0.00%)
May 16, 2018 2.900 2.950 2.850 2.900 100,200 +0.00(+0.00%)
May 15, 2018 2.850 2.975 2.850 2.900 290,244 +0.05(+1.75%)
May 14, 2018 2.900 2.955 2.850 2.850 251,959 -0.05(-1.72%)
May 11, 2018 3.000 3.050 2.850 2.900 318,004 -0.10(-3.33%)
May 10, 2018 3.200 3.200 2.950 3.000 674,047 -0.15(-4.76%)
May 09, 2018 3.150 3.250 3.123 3.150 106,208 +0.00(+0.00%)
May 08, 2018 3.300 3.350 2.950 3.150 667,974 -0.15(-4.55%)
May 07, 2018 3.500 3.550 3.250 3.300 547,498 -0.15(-4.35%)
May 04, 2018 3.350 3.450 3.300 3.450 1,521,061 +0.15(+4.55%)
May 03, 2018 3.150 3.450 3.150 3.300 1,236,552 +0.15(+4.76%)
May 02, 2018 3.200 3.450 3.100 3.150 3,188,415 +0.40(+14.55%)
May 01, 2018 2.750 2.850 2.750 2.750 108,508 -0.05(-1.79%)
Apr 30, 2018 2.650 2.800 2.625 2.800 253,500 +0.15(+5.66%)
Apr 27, 2018 2.700 2.850 2.650 2.650 157,699 -0.05(-1.85%)
Apr 26, 2018 2.650 2.800 2.600 2.700 212,635 +0.10(+3.85%)
Apr 25, 2018 2.700 2.700 2.555 2.600 117,603 -0.05(-1.89%)
Apr 24, 2018 2.500 2.700 2.500 2.650 107,319 +0.05(+1.92%)
Apr 23, 2018 2.900 2.950 2.450 2.600 518,280 -0.30(-10.34%)
Apr 20, 2018 2.850 2.950 2.750 2.900 197,590 +0.05(+1.75%)
Apr 19, 2018 2.850 3.200 2.805 2.850 541,132 +0.05(+1.79%)
Apr 18, 2018 2.450 2.850 2.400 2.800 1,066,763 +0.35(+14.29%)
Apr 17, 2018 2.400 2.500 2.400 2.450 241,552 +0.05(+2.08%)
Apr 16, 2018 2.350 2.450 2.350 2.400 194,551 +0.05(+2.13%)
Apr 13, 2018 2.400 2.475 2.350 2.350 372,810 -0.05(-2.08%)
Apr 12, 2018 2.350 2.400 2.300 2.400 108,083 +0.05(+2.13%)
Apr 11, 2018 2.300 2.400 2.250 2.350 377,226 +0.00(+0.00%)
Apr 10, 2018 2.450 2.450 2.300 2.350 253,351 -0.05(-2.08%)
Apr 09, 2018 2.250 2.400 2.150 2.400 203,814 +0.15(+6.67%)
Apr 06, 2018 2.300 2.400 2.200 2.250 309,914 -0.05(-2.17%)
Apr 05, 2018 2.350 2.400 2.250 2.300 127,573 -0.05(-2.13%)
Apr 04, 2018 2.150 2.350 2.100 2.350 450,944 +0.20(+9.30%)
Apr 03, 2018 2.350 2.350 2.100 2.150 524,072 -0.20(-8.51%)
Apr 02, 2018 2.200 2.450 2.150 2.350 639,514 +0.10(+4.44%)
Mar 29, 2018 2.250 2.250 2.250 0 -0.15(-6.25%)
Mar 28, 2018 2.600 2.600 2.250 2.400 2,849,778 +0.50(+26.32%)
Mar 27, 2018 2.000 2.000 1.750 1.900 1,339,405 -0.05(-2.56%)
Mar 26, 2018 2.150 2.150 1.950 1.950 1,045,219 -0.20(-9.30%)
Mar 23, 2018 2.300 2.350 2.100 2.150 425,985 -0.10(-4.44%)
Mar 22, 2018 2.250 2.350 2.250 2.250 183,948 -0.05(-2.17%)
Mar 21, 2018 2.400 2.400 2.160 2.300 206,105 -0.10(-4.17%)
Mar 20, 2018 2.400 2.400 2.300 2.400 157,148 +0.01(+0.42%)
Mar 19, 2018 2.390 2.440 2.141 2.390 482,306 +0.00(+0.00%)
Mar 16, 2018 2.440 2.490 2.340 2.390 841,945 -0.05(-2.04%)
Mar 15, 2018 2.539 2.589 2.390 2.440 510,553 -0.05(-2.00%)
Mar 14, 2018 2.440 2.589 2.390 2.490 611,385 +0.10(+4.17%)
Mar 13, 2018 2.440 2.589 2.390 2.390 539,454 -0.05(-2.04%)
Mar 12, 2018 2.440 2.490 2.390 2.440 337,412 +0.00(+0.00%)
Mar 09, 2018 2.390 2.490 2.340 2.440 727,147 +0.00(+0.00%)
Mar 08, 2018 2.241 2.589 2.191 2.440 1,048,220 +0.15(+6.52%)
Mar 07, 2018 2.241 2.290 386,913 -0.05(-2.13%)
Mar 06, 2018 2.390 2.465 2.241 2.340 643,421 -0.05(-2.08%)
Mar 05, 2018 2.290 2.390 2.290 2.390 908,027 +0.05(+2.13%)
Mar 02, 2018 2.141 2.340 2.141 2.340 832,456 +0.15(+6.82%)
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.