Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2011 4.260 4.316 4.080 4.269 253,117 -0.08(-1.74%)
Sep 29, 2011 4.269 4.364 4.108 4.345 253,516 +0.19(+4.56%)
Sep 28, 2011 4.326 4.354 4.118 4.156 259,979 -0.18(-4.15%)
Sep 27, 2011 4.430 4.723 4.269 4.335 502,528 -0.02(-0.43%)
Sep 26, 2011 4.212 4.364 4.033 4.354 378,521 +0.19(+4.55%)
Sep 23, 2011 4.193 4.440 4.108 4.165 738,083 +0.00(+0.00%)
Sep 22, 2011 4.648 4.648 4.089 4.165 898,802 -0.62(-13.04%)
Sep 21, 2011 5.197 5.230 4.761 4.790 399,853 -0.43(-8.17%)
Sep 20, 2011 5.367 5.452 5.112 5.216 307,399 -0.16(-2.99%)
Sep 19, 2011 5.225 5.415 5.102 5.377 268,378 +0.03(+0.53%)
Sep 16, 2011 5.632 5.651 5.301 5.348 223,159 -0.27(-4.88%)
Sep 15, 2011 5.519 5.727 5.415 5.623 326,427 +0.16(+2.95%)
Sep 14, 2011 5.149 5.916 5.149 5.462 1,152,179 +0.36(+7.05%)
Sep 13, 2011 4.922 5.168 4.875 5.102 383,648 +0.19(+3.85%)
Sep 12, 2011 4.989 5.159 4.752 4.913 360,443 -0.18(-3.53%)
Sep 09, 2011 5.121 5.262 5.008 5.093 166,082 -0.11(-2.18%)
Sep 08, 2011 5.282 5.415 5.197 5.206 199,857 -0.11(-2.14%)
Sep 07, 2011 5.112 5.433 5.008 5.320 549,503 +0.32(+6.44%)
Sep 06, 2011 4.989 5.093 4.818 4.998 523,786 -0.13(-2.58%)
Sep 02, 2011 5.453 5.509 5.102 5.131 550,469 -0.49(-8.75%)
Sep 01, 2011 5.301 5.946 5.296 5.623 900,219 +0.35(+6.64%)
Aug 31, 2011 5.386 5.774 5.206 5.273 868,613 -0.06(-1.07%)
Aug 30, 2011 5.273 5.443 5.159 5.329 418,001 +0.00(+0.00%)
Aug 29, 2011 4.695 5.415 4.610 5.329 580,071 +0.74(+16.08%)
Aug 26, 2011 4.468 4.686 4.345 4.591 404,935 +0.09(+2.11%)
Aug 25, 2011 4.496 4.638 4.477 4.496 335,293 +0.03(+0.64%)
Aug 24, 2011 4.279 4.477 4.279 4.468 575,751 +0.19(+4.42%)
Aug 23, 2011 4.080 4.449 4.080 4.279 586,231 +0.08(+1.80%)
Aug 22, 2011 4.335 4.354 4.127 4.203 351,591 -0.02(-0.45%)
Aug 19, 2011 4.250 4.420 4.052 4.222 560,414 -0.10(-2.40%)
Aug 18, 2011 4.411 4.524 4.316 4.326 596,482 -0.25(-5.37%)
Aug 17, 2011 4.647 4.722 4.534 4.571 519,255 -0.09(-1.83%)
Aug 16, 2011 4.694 4.751 4.571 4.656 301,827 -0.08(-1.79%)
Aug 15, 2011 4.647 4.855 4.647 4.741 532,796 +0.12(+2.66%)
Aug 12, 2011 4.297 4.683 4.250 4.619 673,498 +0.39(+9.15%)
Aug 11, 2011 3.957 4.279 3.674 4.231 1,351,613 +0.17(+4.19%)
Aug 10, 2011 3.986 4.241 3.844 4.061 894,427 +0.08(+1.90%)
Aug 09, 2011 4.146 4.146 3.674 3.986 1,017,266 +0.20(+5.24%)
Aug 08, 2011 4.146 4.203 3.787 3.787 820,400 -0.55(-12.64%)
Aug 05, 2011 4.704 4.732 4.250 4.335 946,660 -0.32(-6.90%)
Aug 04, 2011 4.959 4.959 4.647 4.656 917,985 -0.41(-8.02%)
Aug 03, 2011 4.911 5.100 4.571 5.062 1,377,990 +0.26(+5.51%)
Aug 02, 2011 5.138 5.261 4.760 4.798 899,787 -0.38(-7.30%)
Aug 01, 2011 5.147 5.289 5.062 5.176 784,408 +0.08(+1.67%)
Jul 29, 2011 5.138 5.185 5.025 5.091 452,912 -0.05(-0.92%)
Jul 28, 2011 5.185 5.336 5.100 5.138 426,433 -0.03(-0.55%)
Jul 27, 2011 5.412 5.420 5.147 5.166 587,458 -0.26(-4.87%)
Jul 26, 2011 5.516 5.572 5.402 5.431 537,905 -0.08(-1.54%)
Jul 25, 2011 5.119 5.582 5.119 5.516 1,234,852 +0.29(+5.61%)
Jul 22, 2011 5.147 5.308 5.147 5.223 2,857,334 -0.11(-2.12%)
Jul 21, 2011 5.506 5.780 5.317 5.336 1,623,413 -0.04(-0.70%)
Jul 20, 2011 5.941 5.950 5.327 5.374 1,742,622 -0.59(-9.83%)
Jul 19, 2011 6.167 6.186 5.960 5.960 511,820 -0.17(-2.77%)
Jul 18, 2011 6.290 6.328 6.082 6.130 746,769 -0.20(-3.13%)
Jul 15, 2011 6.243 6.356 6.243 6.328 605,215 +0.11(+1.82%)
Jul 14, 2011 6.337 6.413 6.149 6.215 461,839 -0.13(-2.08%)
Jul 13, 2011 6.441 6.507 6.309 6.347 377,641 -0.06(-0.88%)
Jul 12, 2011 6.366 6.507 6.356 6.404 363,803 -0.02(-0.29%)
Jul 11, 2011 6.470 6.526 6.375 6.422 347,498 -0.18(-2.72%)
Jul 08, 2011 6.668 6.734 6.592 6.602 432,487 -0.22(-3.19%)
Jul 07, 2011 6.734 6.876 6.687 6.819 286,106 +0.16(+2.41%)
Jul 06, 2011 6.753 6.753 6.583 6.659 244,928 -0.11(-1.67%)
Jul 05, 2011 6.847 6.876 6.734 6.772 241,670 -0.05(-0.69%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.