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 (%)
Feb 28, 2007 6.405 6.481 6.397 6.410 2,942 +0.02(+0.36%)
Feb 27, 2007 6.499 6.499 6.387 6.387 4,708 -0.21(-3.18%)
Feb 26, 2007 6.599 6.660 6.596 6.597 8,580 -0.18(-2.59%)
Feb 23, 2007 7.001 7.073 6.772 6.772 32,435 -0.22(-3.21%)
Feb 22, 2007 6.848 6.996 6.818 6.996 12,001 +0.18(+2.62%)
Feb 21, 2007 7.083 7.083 6.691 6.818 17,671 +0.06(+0.94%)
Feb 20, 2007 6.754 6.754 6.563 6.754 1,883 +0.00(+0.00%)
Feb 16, 2007 6.678 6.754 6.668 6.754 5,496 +0.09(+1.32%)
Feb 15, 2007 6.578 6.667 6.578 6.667 3,582 +0.09(+1.38%)
Feb 14, 2007 6.350 6.576 6.350 6.576 7,846 +0.24(+3.74%)
Feb 13, 2007 6.497 6.497 6.323 6.339 12,308 -0.16(-2.39%)
Feb 12, 2007 6.501 6.679 6.423 6.494 10,220 -0.07(-1.05%)
Feb 09, 2007 6.843 6.843 6.374 6.563 19,821 +0.12(+1.86%)
Feb 08, 2007 6.629 6.639 6.270 6.443 33,400 -0.18(-2.77%)
Feb 07, 2007 6.634 6.634 6.471 6.627 4,084 -0.04(-0.54%)
Feb 06, 2007 6.499 6.662 6.255 6.662 8,612 +0.17(+2.55%)
Feb 05, 2007 6.380 6.497 6.380 6.497 2,471 +0.02(+0.29%)
Feb 02, 2007 6.380 6.478 6.380 6.478 784 +0.02(+0.26%)
Feb 01, 2007 6.481 6.481 6.461 6.461 5,100 -0.01(-0.16%)
Jan 31, 2007 6.453 6.471 6.453 6.471 5,590 +0.10(+1.56%)
Jan 30, 2007 6.362 6.372 6.362 6.372 4,810 +0.01(+0.13%)
Jan 29, 2007 6.369 6.369 6.364 6.364 863 +0.09(+1.50%)
Jan 26, 2007 6.270 6.270 6.184 6.270 6,277 +0.01(+0.09%)
Jan 25, 2007 6.264 6.264 6.264 6.264 392 +0.08(+1.35%)
Jan 24, 2007 6.181 6.181 6.181 6.181 490 -0.09(-1.38%)
Jan 23, 2007 6.015 6.267 6.015 6.267 10,401 +0.25(+4.19%)
Jan 22, 2007 6.041 6.117 6.015 6.015 3,911 +0.03(+0.43%)
Jan 19, 2007 5.928 5.990 5.928 5.990 4,029 +0.06(+1.03%)
Jan 18, 2007 5.928 5.928 5.928 5.928 0 +0.00(+0.00%)
Jan 17, 2007 5.928 5.928 5.928 5.928 1,569 -0.12(-2.01%)
Jan 16, 2007 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jan 12, 2007 6.039 6.053 6.039 6.050 3,923 +0.01(+0.17%)
Jan 11, 2007 5.972 6.040 5.972 6.040 1,569 +0.11(+1.93%)
Jan 10, 2007 5.950 6.075 5.926 5.926 4,472 -0.01(-0.21%)
Jan 09, 2007 6.071 6.071 5.939 5.939 3,923 -0.13(-2.18%)
Jan 08, 2007 6.071 6.071 6.071 6.071 784 +0.16(+2.67%)
Jan 05, 2007 6.120 6.129 5.913 5.913 11,786 -0.26(-4.17%)
Jan 04, 2007 6.247 6.247 6.171 6.171 7,631 -0.20(-3.16%)
Jan 03, 2007 6.372 6.375 6.372 6.372 9,024 -0.00(-0.00%)
Dec 29, 2006 6.408 6.486 6.372 6.372 5,257 -0.03(-0.41%)
Dec 28, 2006 6.372 6.398 6.244 6.398 3,986 +0.01(+0.10%)
Dec 27, 2006 6.247 6.392 6.244 6.392 4,904 +0.13(+2.03%)
Dec 26, 2006 6.109 6.265 6.030 6.265 9,808 +0.24(+3.93%)
Dec 22, 2006 6.214 6.214 6.005 6.028 6,626 +0.02(+0.38%)
Dec 21, 2006 6.270 6.270 6.005 6.005 7,062 -0.27(-4.23%)
Dec 20, 2006 6.056 6.270 5.990 6.270 21,206 +0.16(+2.59%)
Dec 19, 2006 5.933 6.117 5.933 6.112 26,668 +0.18(+3.01%)
Dec 18, 2006 5.933 5.933 5.931 5.933 2,993 +0.02(+0.34%)
Dec 15, 2006 5.933 5.933 5.883 5.913 15,321 +0.04(+0.69%)
Dec 14, 2006 5.948 5.948 5.870 5.872 15,745 +0.01(+0.17%)
Dec 13, 2006 5.969 5.969 5.862 5.862 29,026 -0.05(-0.78%)
Dec 12, 2006 6.048 6.048 5.747 5.908 9,549 -0.21(-3.38%)
Dec 11, 2006 6.186 6.349 6.048 6.114 11,774 -0.05(-0.74%)
Dec 08, 2006 6.178 6.232 6.160 6.160 6,273 -0.01(-0.08%)
Dec 07, 2006 6.165 6.199 6.160 6.165 7,933 -0.04(-0.62%)
Dec 06, 2006 6.214 6.216 6.204 6.204 8,600 +0.01(+0.16%)
Dec 05, 2006 6.196 6.206 6.193 6.193 6,061 -0.03(-0.49%)
Dec 04, 2006 6.464 6.464 6.135 6.224 2,354 -0.24(-3.71%)
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.