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:

Marine Petroleum U (NQ: MARPS )

4.110 +0.100 (+2.49%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.162 4.259 4.159 4.259 11,670 -0.01(-0.25%)
Oct 29, 2009 4.316 4.316 4.159 4.270 10,914 +0.01(+0.25%)
Oct 28, 2009 4.173 4.259 4.173 4.259 18,736 +0.03(+0.68%)
Oct 27, 2009 4.259 4.262 4.179 4.231 2,448 +0.05(+1.30%)
Oct 26, 2009 4.173 4.265 4.173 4.176 3,498 +0.02(+0.41%)
Oct 23, 2009 4.159 4.159 4.159 4.159 1,749 +0.00(+0.00%)
Oct 22, 2009 4.288 4.288 4.159 4.159 1,049 -0.15(-3.45%)
Oct 20, 2009 4.308 4.308 4.308 4.308 0 -0.00(-0.01%)
Oct 19, 2009 4.321 4.321 4.308 4.308 3,848 +0.00(+0.01%)
Oct 16, 2009 4.288 4.308 4.288 4.308 2,973 +0.04(+1.01%)
Oct 15, 2009 4.239 4.285 4.239 4.265 6,157 +0.02(+0.47%)
Oct 14, 2009 4.431 4.436 4.231 4.245 32,894 -0.15(-3.51%)
Oct 13, 2009 4.394 4.399 4.394 4.399 1,049 +0.17(+4.06%)
Oct 12, 2009 4.231 4.231 4.222 4.228 3,148 +0.08(+2.00%)
Oct 08, 2009 4.145 4.145 4.145 4.145 0 -0.09(-2.03%)
Oct 07, 2009 4.399 4.399 4.231 4.231 3,585 -0.06(-1.33%)
Oct 06, 2009 4.288 4.288 4.287 4.288 5,611 +0.00(+0.00%)
Oct 05, 2009 4.288 4.288 4.288 4.288 6,972 +0.00(+0.00%)
Oct 02, 2009 4.288 4.288 4.288 4.288 475 -0.05(-1.09%)
Oct 01, 2009 4.335 4.335 4.335 4.335 349 +0.05(+1.10%)
Sep 30, 2009 4.402 4.402 4.288 4.288 5,684 -0.11(-2.59%)
Sep 29, 2009 4.399 4.402 4.399 4.402 2,956 +0.16(+3.69%)
Sep 28, 2009 4.399 4.402 4.245 4.245 7,538 -0.07(-1.66%)
Sep 24, 2009 4.316 4.316 4.316 4.316 7,346 +0.00(+0.00%)
Sep 23, 2009 4.345 4.345 4.316 4.316 1,647 +0.03(+0.67%)
Sep 22, 2009 4.402 4.402 4.288 4.288 10,285 -0.05(-1.08%)
Sep 21, 2009 4.382 4.382 4.331 4.335 6,296 -0.02(-0.56%)
Sep 18, 2009 4.359 4.362 4.359 4.359 7,346 +0.02(+0.51%)
Sep 17, 2009 4.279 4.345 4.279 4.337 7,346 +0.05(+1.22%)
Sep 16, 2009 4.399 4.399 4.282 4.285 25,194 -0.00(-0.07%)
Sep 15, 2009 4.288 4.288 4.288 4.288 12,478 -0.03(-0.66%)
Sep 14, 2009 4.288 4.316 4.288 4.316 7,405 +0.01(+0.13%)
Sep 11, 2009 4.293 4.311 4.293 4.311 4,197 -0.08(-1.76%)
Sep 10, 2009 4.402 4.402 4.388 4.388 2,798 -0.01(-0.33%)
Sep 09, 2009 4.399 4.431 4.399 4.402 11,449 +0.01(+0.12%)
Sep 08, 2009 4.388 4.399 4.388 4.397 5,247 +0.13(+3.14%)
Sep 04, 2009 4.245 4.293 4.245 4.263 5,167 +0.01(+0.20%)
Sep 03, 2009 4.402 4.402 4.255 4.255 3,848 -0.13(-3.04%)
Sep 02, 2009 4.422 4.422 4.388 4.388 3,771 +0.07(+1.66%)
Sep 01, 2009 4.316 4.316 4.316 4.316 874 -0.01(-0.33%)
Aug 31, 2009 4.388 4.431 4.331 4.331 7,070 -0.10(-2.26%)
Aug 27, 2009 4.499 4.431 4.431 4.431 16,092 +0.00(+0.04%)
Aug 26, 2009 4.429 4.429 4.429 4.429 710 +0.03(+0.77%)
Aug 25, 2009 4.527 4.527 4.395 4.395 4,111 -0.04(-0.83%)
Aug 24, 2009 4.418 4.432 4.418 4.432 15,100 -0.08(-1.67%)
Aug 21, 2009 4.519 4.557 4.507 4.507 1,830 +0.09(+2.02%)
Aug 20, 2009 4.502 4.505 4.418 4.418 2,487 -0.14(-3.09%)
Aug 19, 2009 4.587 4.634 4.505 4.558 7,107 -0.00(-0.06%)
Aug 18, 2009 4.564 4.572 4.561 4.561 1,958 -0.04(-0.86%)
Aug 17, 2009 4.558 4.615 4.558 4.601 1,776 -0.04(-0.91%)
Aug 12, 2009 4.643 4.643 4.643 4.643 2,132 +0.00(+0.00%)
Aug 11, 2009 4.685 4.685 4.643 4.643 1,421 -0.09(-1.84%)
Aug 10, 2009 4.783 4.783 4.730 4.730 1,776 -0.05(-1.12%)
Aug 07, 2009 4.857 4.857 4.784 4.784 3,198 +0.11(+2.35%)
Aug 06, 2009 4.716 4.741 4.674 4.674 1,066 -0.08(-1.77%)
Aug 05, 2009 4.758 4.758 4.758 4.758 355 -0.03(-0.53%)
Aug 04, 2009 4.758 4.786 4.643 4.784 5,686 +0.01(+0.30%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.