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 31, 2016 1.722 1.722 1.519 1.531 2,660 +0.01(+0.45%)
Oct 28, 2016 1.495 1.617 1.495 1.524 12,856 -0.02(-1.20%)
Oct 27, 2016 1.588 1.621 1.477 1.543 28,117 -0.05(-3.33%)
Oct 26, 2016 1.622 1.722 1.596 1.596 8,335 -0.03(-1.61%)
Oct 25, 2016 1.764 1.788 1.593 1.622 46,389 -0.17(-9.58%)
Oct 24, 2016 1.828 1.828 1.779 1.794 1,652 -0.03(-1.88%)
Oct 21, 2016 1.829 1.838 1.777 1.828 21,834 +0.01(+0.81%)
Oct 20, 2016 1.813 1.813 1.774 1.813 7,578 +0.00(+0.27%)
Oct 19, 2016 1.725 1.808 1.725 1.808 17,882 +0.02(+1.37%)
Oct 18, 2016 1.755 1.784 1.741 1.784 14,358 +0.03(+1.68%)
Oct 17, 2016 1.715 1.755 1.678 1.755 8,877 +0.04(+2.29%)
Oct 14, 2016 1.488 1.715 1.488 1.715 36,976 +0.14(+8.70%)
Oct 13, 2016 1.475 1.578 1.470 1.578 51,153 +0.09(+6.27%)
Oct 12, 2016 1.514 1.514 1.485 1.485 3,299 +0.01(+0.66%)
Oct 11, 2016 1.476 1.519 1.475 1.475 13,621 +0.00(+0.33%)
Oct 10, 2016 1.519 1.519 1.470 1.470 3,989 -0.03(-1.87%)
Oct 06, 2016 1.505 1.498 1.498 1.498 61 -0.00(-0.08%)
Oct 05, 2016 1.475 1.500 1.475 1.500 6,168 +0.03(+2.00%)
Oct 04, 2016 1.529 1.529 1.470 1.470 5,572 -0.00(-0.33%)
Oct 03, 2016 1.495 1.495 1.475 1.475 12,477 -0.03(-1.95%)
Sep 30, 2016 1.480 1.603 1.480 1.505 8,849 +0.01(+0.99%)
Sep 29, 2016 1.505 1.666 1.475 1.490 30,341 -0.01(-0.98%)
Sep 28, 2016 1.627 1.627 1.456 1.505 40,504 -0.18(-10.87%)
Sep 27, 2016 1.671 1.688 1.671 1.688 850 +0.05(+3.12%)
Sep 26, 2016 1.666 1.666 1.614 1.637 6,427 -0.06(-3.61%)
Sep 23, 2016 1.671 1.710 1.671 1.698 1,230 -0.01(-0.72%)
Sep 22, 2016 1.715 1.715 1.710 1.710 2,058 +0.01(+0.87%)
Sep 21, 2016 1.700 1.700 1.696 1.696 565 -0.10(-5.40%)
Sep 20, 2016 1.764 1.794 1.681 1.793 5,531 +0.05(+2.91%)
Sep 19, 2016 1.818 1.818 1.652 1.742 8,218 +0.10(+5.92%)
Sep 16, 2016 1.683 1.683 1.645 1.645 1,799 +0.01(+0.46%)
Sep 15, 2016 1.637 1.637 1.637 1.637 612 +0.00(+0.30%)
Sep 14, 2016 1.598 1.657 1.593 1.632 3,327 +0.03(+2.15%)
Sep 13, 2016 1.598 1.598 1.598 1.598 328 -0.08(-4.50%)
Sep 12, 2016 1.676 1.789 1.598 1.673 24,111 +0.14(+9.41%)
Sep 09, 2016 1.804 1.804 1.529 1.529 24,581 -0.31(-16.80%)
Sep 07, 2016 1.838 1.838 1.838 1.838 104 +0.00(+0.00%)
Sep 06, 2016 1.804 1.850 1.804 1.838 4,617 +0.03(+1.63%)
Sep 02, 2016 1.804 1.808 1.808 1.808 2,244 -0.03(-1.58%)
Sep 01, 2016 1.853 1.856 1.813 1.837 2,246 -0.05(-2.79%)
Aug 31, 2016 1.890 1.890 1.890 1.890 628 -0.04(-2.11%)
Aug 30, 2016 1.867 1.931 1.867 1.931 1,287 +0.04(+2.21%)
Aug 29, 2016 1.928 1.928 1.889 1.889 1,338 -0.02(-1.25%)
Aug 25, 2016 1.919 1.913 1.913 1.913 61 +0.01(+0.60%)
Aug 24, 2016 1.890 1.902 1.890 1.902 1,859 +0.01(+0.62%)
Aug 23, 2016 1.900 1.914 1.876 1.890 22,720 +0.03(+1.83%)
Aug 22, 2016 1.929 1.934 1.856 1.856 12,102 -0.05(-2.37%)
Aug 19, 2016 1.919 1.919 1.813 1.901 3,716 -0.02(-0.88%)
Aug 18, 2016 1.939 1.939 1.910 1.918 3,037 -0.02(-0.80%)
Aug 17, 2016 1.934 1.936 1.934 1.934 8,158 +0.00(+0.00%)
Aug 16, 2016 1.953 1.953 1.934 1.934 3,225 -0.01(-0.70%)
Aug 15, 2016 1.939 1.953 1.939 1.947 2,843 +0.01(+0.40%)
Aug 12, 2016 1.939 1.939 1.939 1.939 4,655 +0.00(+0.12%)
Aug 11, 2016 1.934 1.937 1.934 1.937 2,913 +0.00(+0.17%)
Aug 09, 2016 1.934 1.934 1.934 1.934 1,650 -0.00(-0.10%)
Aug 05, 2016 1.939 1.936 1.936 1.936 129 -0.02(-0.88%)
Aug 04, 2016 1.934 1.953 1.934 1.953 3,082 +0.02(+0.99%)
Aug 03, 2016 1.948 1.953 1.934 1.934 4,333 -0.02(-0.99%)
Aug 02, 2016 1.951 1.953 1.948 1.953 4,120 +0.00(+0.22%)
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.