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 (%)
Nov 28, 2014 6.009 6.083 5.341 5.690 11,409 -0.39(-6.39%)
Nov 26, 2014 6.266 6.078 6.078 6.078 2,293 -0.18(-2.94%)
Nov 25, 2014 6.257 6.263 6.083 6.263 1,543 +0.08(+1.23%)
Nov 24, 2014 6.131 6.195 6.046 6.186 7,752 +0.16(+2.62%)
Nov 21, 2014 6.174 6.280 5.981 6.028 10,907 -0.13(-2.15%)
Nov 20, 2014 6.067 6.319 5.923 6.161 5,397 +0.08(+1.34%)
Nov 19, 2014 6.169 6.195 6.080 6.080 3,166 -0.21(-3.39%)
Nov 18, 2014 6.323 6.323 5.898 6.293 11,377 +0.18(+3.01%)
Nov 17, 2014 6.311 6.345 6.024 6.110 5,179 +0.13(+2.14%)
Nov 14, 2014 6.195 6.195 5.981 5.981 19,845 -0.21(-3.45%)
Nov 13, 2014 6.216 6.216 6.195 6.195 4,681 -0.05(-0.82%)
Nov 12, 2014 6.360 6.366 6.246 6.246 4,615 +0.03(+0.41%)
Nov 11, 2014 6.274 6.274 6.195 6.221 8,009 -0.02(-0.34%)
Nov 10, 2014 6.212 6.387 6.212 6.242 2,422 +0.04(+0.69%)
Nov 07, 2014 6.387 6.387 6.199 6.199 2,843 -0.02(-0.34%)
Nov 06, 2014 6.225 6.234 6.216 6.221 3,812 -0.06(-0.95%)
Nov 05, 2014 6.186 6.400 6.186 6.280 6,160 +0.08(+1.31%)
Nov 04, 2014 6.302 6.302 6.191 6.199 9,048 -0.10(-1.66%)
Nov 03, 2014 6.323 6.481 6.304 6.304 4,517 -0.02(-0.37%)
Oct 31, 2014 6.409 6.413 6.302 6.327 25,177 -0.18(-2.82%)
Oct 30, 2014 6.464 6.580 6.456 6.511 16,793 +0.06(+0.86%)
Oct 29, 2014 6.569 6.569 6.451 6.456 1,895 -0.06(-0.92%)
Oct 28, 2014 6.507 6.815 6.507 6.515 11,089 +0.00(+0.00%)
Oct 27, 2014 6.583 6.708 6.515 6.515 7,440 -0.21(-3.11%)
Oct 24, 2014 6.772 6.832 6.494 6.725 9,519 +0.10(+1.55%)
Oct 23, 2014 6.537 6.622 6.537 6.622 2,853 -0.01(-0.13%)
Oct 22, 2014 6.729 6.833 6.562 6.631 5,860 -0.00(-0.06%)
Oct 21, 2014 6.678 6.815 6.635 6.635 4,833 +0.10(+1.50%)
Oct 20, 2014 6.902 6.902 6.537 6.537 8,964 +0.00(+0.00%)
Oct 17, 2014 6.669 6.669 6.537 6.537 1,675 +0.04(+0.66%)
Oct 16, 2014 6.524 6.665 6.524 6.494 6,026 +0.09(+1.33%)
Oct 15, 2014 6.665 6.665 6.409 6.409 6,300 -0.21(-3.23%)
Oct 14, 2014 6.477 6.668 6.477 6.622 2,899 +0.15(+2.31%)
Oct 13, 2014 6.768 6.938 6.439 6.473 15,068 -0.32(-4.66%)
Oct 10, 2014 6.789 6.789 6.789 6.789 2,104 -0.03(-0.45%)
Oct 09, 2014 6.819 6.930 6.789 6.820 10,497 +0.02(+0.29%)
Oct 08, 2014 6.814 6.814 6.800 6.800 1,179 -0.04(-0.52%)
Oct 07, 2014 6.806 6.836 6.806 6.836 1,556 -0.11(-1.54%)
Oct 06, 2014 6.844 6.943 6.840 6.943 4,161 +0.10(+1.50%)
Oct 03, 2014 6.840 6.840 6.840 6.840 781 +0.00(+0.00%)
Oct 02, 2014 6.840 6.853 6.840 6.840 2,822 -0.01(-0.19%)
Oct 01, 2014 6.953 6.956 6.853 6.853 1,287 -0.02(-0.33%)
Sep 30, 2014 7.033 7.033 6.876 6.876 1,228 +0.01(+0.21%)
Sep 29, 2014 6.917 7.029 6.862 6.862 3,543 -0.11(-1.59%)
Sep 26, 2014 6.973 6.991 6.973 6.973 1,952 +0.09(+1.36%)
Sep 25, 2014 6.879 6.879 6.879 6.879 676 -0.11(-1.64%)
Sep 24, 2014 6.994 6.994 6.994 6.994 468 -0.02(-0.24%)
Sep 23, 2014 6.891 7.024 6.891 7.011 2,389 +0.15(+2.18%)
Sep 22, 2014 6.909 6.909 6.837 6.862 4,903 -0.12(-1.72%)
Sep 19, 2014 7.054 7.054 6.982 6.982 1,685 +0.07(+1.06%)
Sep 18, 2014 7.212 7.212 6.900 6.909 5,692 -0.35(-4.83%)
Sep 17, 2014 7.199 7.259 6.964 7.259 39,029 +0.06(+0.83%)
Sep 16, 2014 6.909 7.199 6.870 7.199 44,871 +0.38(+5.62%)
Sep 15, 2014 6.836 6.879 6.815 6.816 10,162 +0.00(+0.02%)
Sep 12, 2014 6.836 6.960 6.768 6.815 7,206 -0.15(-2.15%)
Sep 11, 2014 7.028 7.058 6.836 6.964 32,489 -0.08(-1.09%)
Sep 10, 2014 7.191 7.191 6.768 7.041 33,931 -0.19(-2.60%)
Sep 09, 2014 7.238 7.238 7.229 7.229 500 +0.23(+3.23%)
Sep 08, 2014 7.003 7.327 6.943 7.003 9,975 +0.10(+1.42%)
Sep 05, 2014 6.883 6.947 6.883 6.904 3,178 -0.08(-1.16%)
Sep 04, 2014 7.015 7.015 6.981 6.985 8,538 -0.03(-0.43%)
Sep 03, 2014 7.092 7.178 6.964 7.015 18,602 -0.09(-1.30%)
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.