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 29, 2010 6.226 6.239 6.226 6.239 3,060 +0.06(+1.00%)
Oct 27, 2010 6.037 6.177 6.177 6.177 5,154 +0.14(+2.31%)
Oct 25, 2010 6.037 6.037 6.037 6.037 644 +0.02(+0.26%)
Oct 21, 2010 6.018 6.022 6.022 6.022 4,832 -0.02(-0.26%)
Oct 19, 2010 6.229 6.037 6.037 6.037 6,443 +0.11(+1.83%)
Oct 18, 2010 6.394 6.394 5.904 5.928 18,422 -0.39(-6.14%)
Oct 15, 2010 6.313 6.316 6.313 6.316 3,543 +0.11(+1.80%)
Oct 14, 2010 6.205 6.205 6.195 6.205 2,899 +0.00(+0.00%)
Oct 13, 2010 6.183 6.205 6.028 6.205 5,799 +0.07(+1.22%)
Oct 12, 2010 5.981 6.130 5.981 6.130 3,962 -0.02(-0.30%)
Oct 11, 2010 5.897 6.208 5.776 6.149 23,454 +0.53(+9.38%)
Oct 07, 2010 5.764 5.622 5.622 5.622 9,987 -0.18(-3.14%)
Oct 06, 2010 5.742 5.874 5.733 5.804 8,679 +0.02(+0.38%)
Oct 05, 2010 5.556 5.783 5.556 5.783 12,900 +0.28(+5.03%)
Oct 04, 2010 5.444 5.506 5.432 5.506 3,833 +0.09(+1.71%)
Oct 01, 2010 5.365 5.630 5.354 5.413 2,577 -0.22(-3.91%)
Sep 30, 2010 5.556 5.634 5.556 5.634 2,918 +0.01(+0.19%)
Sep 29, 2010 5.556 5.634 5.556 5.623 10,841 +0.10(+1.77%)
Sep 28, 2010 5.587 5.587 5.525 5.525 1,604 +0.03(+0.56%)
Sep 27, 2010 5.463 5.494 5.463 5.494 1,449 +0.09(+1.67%)
Sep 24, 2010 5.491 5.491 5.404 5.404 1,610 -0.02(-0.34%)
Sep 23, 2010 5.460 5.460 5.413 5.422 1,681 -0.01(-0.14%)
Sep 22, 2010 5.416 5.461 5.416 5.430 2,255 +0.27(+5.25%)
Sep 21, 2010 5.488 5.488 5.159 5.159 10,622 +0.13(+2.66%)
Sep 20, 2010 5.270 5.270 5.026 5.026 1,288 -0.24(-4.47%)
Sep 17, 2010 5.277 5.277 5.255 5.261 2,909 +0.19(+3.67%)
Sep 15, 2010 5.075 5.093 5.075 5.075 4,510 -0.02(-0.40%)
Sep 14, 2010 5.106 5.106 4.972 5.095 6,443 -0.03(-0.51%)
Sep 13, 2010 5.277 5.277 4.997 5.121 13,289 -0.15(-2.77%)
Sep 10, 2010 5.146 5.267 5.146 5.267 3,850 +0.15(+2.85%)
Sep 09, 2010 5.221 5.246 5.121 5.121 1,884 -0.12(-2.31%)
Sep 08, 2010 5.075 5.242 5.075 5.242 966 -0.03(-0.65%)
Sep 07, 2010 5.277 5.277 5.277 5.277 460 +0.16(+3.03%)
Sep 03, 2010 5.090 5.121 5.007 5.121 2,577 +0.07(+1.29%)
Sep 02, 2010 5.255 5.255 4.985 5.056 9,020 -0.20(-3.84%)
Aug 30, 2010 5.432 5.258 5.258 5.258 10,631 -0.09(-1.62%)
Aug 27, 2010 5.351 5.354 5.345 5.345 2,255 +0.18(+3.39%)
Aug 25, 2010 5.160 5.169 5.169 5.169 7,906 +0.01(+0.18%)
Aug 24, 2010 5.103 5.160 5.100 5.160 1,317 +0.03(+0.59%)
Aug 23, 2010 5.088 5.130 5.088 5.130 3,788 +0.05(+0.90%)
Aug 20, 2010 5.009 5.085 4.963 5.085 13,701 +0.12(+2.45%)
Aug 18, 2010 5.030 4.963 4.963 4.963 7,576 +0.07(+1.49%)
Aug 17, 2010 5.039 5.039 4.890 4.890 5,929 -0.01(-0.12%)
Aug 16, 2010 4.898 4.898 4.896 4.896 988 -0.14(-2.71%)
Aug 13, 2010 4.963 5.103 4.963 5.033 2,899 +0.15(+2.98%)
Aug 12, 2010 4.972 4.972 4.863 4.887 5,106 -0.14(-2.77%)
Aug 11, 2010 5.130 5.130 5.009 5.026 10,894 -0.10(-2.02%)
Aug 10, 2010 5.130 5.130 5.130 5.130 642 +0.00(+0.00%)
Aug 09, 2010 5.130 5.130 5.121 5.130 3,225 +0.00(+0.06%)
Aug 06, 2010 5.025 5.130 5.018 5.127 4,434 +0.12(+2.36%)
Aug 05, 2010 4.943 5.130 4.943 5.009 4,710 +0.00(+0.07%)
Aug 04, 2010 4.918 5.054 4.918 5.006 13,394 +0.09(+1.79%)
Aug 03, 2010 4.918 4.918 4.820 4.918 8,281 +0.06(+1.25%)
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.