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 (%)
Mar 28, 2024 4.079 4.079 3.954 3.973 4,670 -0.08(-1.90%)
Mar 27, 2024 3.996 4.050 3.954 4.050 3,719 +0.04(+0.96%)
Mar 26, 2024 4.089 4.089 4.008 4.011 1,412 +0.06(+1.46%)
Mar 25, 2024 3.973 4.108 3.954 3.954 1,618 -0.07(-1.68%)
Mar 22, 2024 4.007 4.050 4.007 4.021 5,292 +0.06(+1.46%)
Mar 21, 2024 4.002 4.002 3.963 3.963 1,405 -0.01(-0.24%)
Mar 20, 2024 3.973 3.973 3.963 3.973 2,194 +0.15(+3.87%)
Mar 19, 2024 3.886 3.886 3.825 3.825 1,117 -0.03(-0.84%)
Mar 15, 2024 3.857 264 +0.00(+0.00%)
Mar 13, 2024 3.857 231 -0.01(-0.25%)
Mar 12, 2024 3.857 3.867 3.838 3.867 6,686 +0.05(+1.26%)
Mar 11, 2024 3.809 3.857 3.809 3.819 3,114 +0.01(+0.25%)
Mar 08, 2024 3.867 3.867 3.809 3.809 9,399 -0.07(-1.74%)
Mar 07, 2024 3.954 3.954 3.867 3.876 8,204 -0.16(-4.06%)
Mar 06, 2024 3.857 4.076 3.857 4.040 3,346 -0.03(-0.77%)
Mar 05, 2024 3.963 4.108 3.876 4.072 3,485 -0.04(-0.88%)
Mar 04, 2024 4.040 4.108 3.944 4.108 4,075 +0.16(+4.16%)
Mar 01, 2024 4.031 4.036 3.944 3.944 2,921 -0.09(-2.15%)
Feb 29, 2024 4.108 4.166 3.944 4.031 3,433 -0.09(-2.11%)
Feb 28, 2024 4.127 4.127 4.118 4.118 1,342 +0.04(+0.87%)
Feb 27, 2024 4.021 4.275 3.997 4.082 6,397 +0.06(+1.40%)
Feb 26, 2024 4.002 4.049 3.974 4.025 10,905 +0.00(+0.09%)
Feb 23, 2024 4.021 4.022 4.020 4.022 1,971 +0.07(+1.70%)
Feb 22, 2024 4.039 4.040 3.889 3.955 1,468 -0.04(-1.06%)
Feb 21, 2024 4.039 4.039 3.928 3.997 10,783 +0.04(+1.07%)
Feb 20, 2024 4.002 4.002 3.955 3.955 2,225 +0.01(+0.24%)
Feb 16, 2024 3.889 4.039 3.889 3.945 7,086 +0.04(+0.96%)
Feb 15, 2024 4.049 4.105 3.889 3.908 13,804 -0.14(-3.49%)
Feb 14, 2024 4.237 4.397 4.049 4.049 2,213 -0.04(-0.92%)
Feb 13, 2024 4.030 4.435 4.030 4.087 1,865 -0.06(-1.36%)
Feb 12, 2024 4.397 4.397 4.049 4.143 6,758 -0.16(-3.75%)
Feb 09, 2024 4.505 4.505 4.237 4.305 8,214 +0.04(+0.92%)
Feb 08, 2024 4.284 4.374 4.228 4.265 5,960 -0.09(-2.05%)
Feb 07, 2024 4.369 4.444 4.331 4.355 3,467 -0.05(-1.18%)
Feb 06, 2024 4.369 4.407 4.369 4.407 1,773 -0.07(-1.47%)
Feb 05, 2024 4.633 4.633 4.444 4.473 21,111 +0.17(+3.94%)
Feb 02, 2024 4.416 4.473 4.256 4.303 6,058 +0.00(+0.00%)
Feb 01, 2024 4.473 4.473 4.237 4.303 1,964 -0.04(-0.87%)
Jan 31, 2024 4.294 4.510 4.190 4.341 3,671 +0.00(+0.00%)
Jan 30, 2024 4.341 4.341 4.341 4.341 434 -0.02(-0.43%)
Jan 29, 2024 4.454 4.520 4.360 4.360 4,799 +0.00(+0.11%)
Jan 26, 2024 4.378 4.378 4.237 4.355 12,120 -0.16(-3.64%)
Jan 25, 2024 4.397 4.520 4.350 4.520 3,138 +0.15(+3.33%)
Jan 24, 2024 4.322 4.374 4.322 4.374 1,655 +0.04(+0.98%)
Jan 23, 2024 4.378 4.463 4.331 4.331 3,595 -0.01(-0.33%)
Jan 22, 2024 4.193 4.407 4.190 4.346 10,405 +0.16(+3.94%)
Jan 19, 2024 4.388 4.473 4.181 4.181 3,410 -0.29(-6.53%)
Jan 18, 2024 4.529 4.529 4.378 4.473 12,145 +0.09(+2.15%)
Jan 17, 2024 4.388 4.435 4.378 4.379 8,662 -0.10(-2.31%)
Jan 16, 2024 4.501 4.487 4.426 4.482 5,040 -0.02(-0.42%)
Jan 12, 2024 4.341 4.529 4.341 4.501 5,598 +0.03(+0.63%)
Jan 11, 2024 4.378 4.473 4.378 4.473 4,612 +0.21(+4.86%)
Jan 10, 2024 4.331 4.331 4.265 4.265 930 -0.07(-1.52%)
Jan 09, 2024 4.322 4.331 4.210 4.331 9,043 +0.03(+0.66%)
Jan 08, 2024 4.463 4.463 4.058 4.303 16,374 -0.08(-1.72%)
Jan 05, 2024 4.058 4.378 4.030 4.378 12,845 +0.26(+6.41%)
Jan 04, 2024 4.096 4.115 3.992 4.115 7,721 +0.12(+3.07%)
Jan 03, 2024 3.861 4.011 3.785 3.992 12,016 +0.09(+2.42%)
Jan 02, 2024 3.832 3.936 3.766 3.898 7,063 +0.10(+2.73%)
Dec 29, 2023 3.757 3.964 3.757 3.795 8,806 +0.04(+1.00%)
Dec 28, 2023 3.898 3.898 3.729 3.757 10,178 -0.06(-1.48%)
Dec 27, 2023 3.908 4.218 3.710 3.813 43,067 +0.01(+0.30%)
Dec 26, 2023 3.974 3.974 3.802 3.802 12,081 -0.15(-3.86%)
Dec 22, 2023 3.964 4.041 3.955 3.955 3,020 +0.00(+0.00%)
Dec 21, 2023 4.002 4.049 3.955 3.955 20,231 -0.03(-0.83%)
Dec 20, 2023 4.011 4.049 3.983 3.988 3,705 +0.02(+0.59%)
Dec 19, 2023 4.021 4.021 3.964 3.964 31,693 -0.02(-0.47%)
Dec 18, 2023 4.011 4.134 3.964 3.983 7,576 -0.07(-1.63%)
Dec 15, 2023 4.002 4.200 4.002 4.049 3,080 -0.08(-2.05%)
Dec 14, 2023 4.209 4.209 4.134 4.134 638 -0.08(-2.01%)
Dec 13, 2023 4.049 4.218 3.965 4.218 15,740 +0.14(+3.46%)
Dec 12, 2023 4.049 4.143 4.049 4.077 1,517 +0.02(+0.46%)
Dec 11, 2023 4.105 4.190 4.058 4.058 2,116 -0.04(-0.92%)
Dec 08, 2023 4.068 4.228 4.049 4.096 4,755 +0.06(+1.40%)
Dec 07, 2023 4.143 4.143 4.030 4.039 5,537 -0.17(-4.03%)
Dec 06, 2023 4.265 4.265 4.124 4.209 2,524 -0.01(-0.33%)
Dec 05, 2023 4.261 4.313 4.134 4.223 3,580 +0.01(+0.34%)
Dec 04, 2023 4.237 4.366 4.171 4.209 3,160 -0.08(-1.97%)
Dec 01, 2023 4.378 4.378 4.247 4.294 9,325 -0.10(-2.36%)
Nov 30, 2023 4.416 4.491 4.242 4.397 5,994 +0.08(+1.74%)
Nov 29, 2023 4.388 4.388 4.322 4.322 781 +0.10(+2.32%)
Nov 28, 2023 4.307 4.529 4.150 4.224 9,349 -0.13(-3.05%)
Nov 27, 2023 4.446 4.473 4.357 4.357 1,922 -0.12(-2.60%)
Nov 24, 2023 4.289 4.612 4.289 4.474 1,488 +0.15(+3.42%)
Nov 22, 2023 4.021 4.390 4.021 4.326 10,612 +0.12(+2.86%)
Nov 21, 2023 3.984 4.215 3.984 4.206 9,834 -0.01(-0.22%)
Nov 20, 2023 4.035 4.353 4.035 4.215 11,673 +0.01(+0.22%)
Nov 17, 2023 4.196 4.224 4.058 4.206 5,173 +0.07(+1.79%)
Nov 16, 2023 4.164 4.239 4.132 4.132 1,901 -0.02(-0.56%)
Nov 15, 2023 4.122 4.289 4.122 4.155 3,244 +0.04(+1.01%)
Nov 14, 2023 4.206 4.233 4.104 4.113 3,009 +0.09(+2.30%)
Nov 13, 2023 4.113 4.159 4.021 4.021 4,073 -0.06(-1.36%)
Nov 10, 2023 4.141 4.530 4.076 4.076 2,270 -0.06(-1.56%)
Nov 09, 2023 4.122 4.279 4.104 4.141 15,545 +0.09(+2.28%)
Nov 08, 2023 3.993 4.062 3.993 4.048 6,458 +0.07(+1.86%)
Nov 07, 2023 4.418 4.418 3.974 3.974 17,166 -0.45(-10.23%)
Nov 06, 2023 4.522 4.529 4.316 4.427 2,897 +0.16(+3.68%)
Nov 03, 2023 4.529 4.603 4.187 4.270 22,256 -0.26(-5.70%)
Nov 02, 2023 4.640 4.640 4.085 4.528 12,267 +0.18(+4.23%)
Nov 01, 2023 4.474 4.511 4.344 4.344 2,163 -0.06(-1.26%)
Oct 31, 2023 4.621 4.973 4.400 4.400 8,578 -0.54(-10.86%)
Oct 30, 2023 4.769 4.936 4.714 4.936 2,893 +0.29(+6.16%)
Oct 27, 2023 4.945 4.945 4.649 4.649 1,026 -0.02(-0.40%)
Oct 26, 2023 4.631 4.797 4.631 4.668 1,324 +0.04(+0.80%)
Oct 25, 2023 4.566 4.631 4.455 4.631 3,187 +0.06(+1.21%)
Oct 24, 2023 4.686 4.801 4.529 4.575 5,572 -0.10(-2.17%)
Oct 23, 2023 4.806 4.940 4.668 4.677 6,618 -0.18(-3.62%)
Oct 20, 2023 5.010 5.259 4.769 4.853 15,588 -0.24(-4.63%)
Oct 19, 2023 5.065 5.268 4.973 5.088 18,673 +0.05(+0.91%)
Oct 18, 2023 4.954 5.315 4.871 5.042 13,808 -0.02(-0.46%)
Oct 17, 2023 5.028 5.130 4.853 5.065 8,867 +0.15(+3.01%)
Oct 16, 2023 5.121 5.139 4.880 4.917 11,899 -0.07(-1.48%)
Oct 13, 2023 4.751 5.158 4.751 4.991 21,988 +0.11(+2.20%)
Oct 12, 2023 4.834 4.982 4.806 4.884 10,048 +0.00(+0.09%)
Oct 11, 2023 4.723 4.880 4.723 4.880 6,912 -0.00(-0.01%)
Oct 10, 2023 4.899 4.922 4.862 4.880 6,270 +0.00(+0.00%)
Oct 09, 2023 4.890 4.890 4.779 4.880 7,658 +0.12(+2.52%)
Oct 06, 2023 4.695 4.806 4.621 4.760 5,966 +0.13(+2.79%)
Oct 05, 2023 4.705 4.759 4.631 4.631 4,238 -0.18(-3.65%)
Oct 04, 2023 4.871 4.964 4.806 4.806 1,921 -0.01(-0.19%)
Oct 03, 2023 4.677 4.843 4.668 4.816 5,616 -0.08(-1.70%)
Oct 02, 2023 4.936 4.945 4.658 4.899 3,180 +0.14(+2.91%)
Sep 29, 2023 4.862 4.945 4.621 4.760 11,414 -0.10(-2.09%)
Sep 28, 2023 5.019 5.019 4.853 4.862 8,534 -0.11(-2.14%)
Sep 27, 2023 4.899 5.010 4.853 4.968 18,160 +0.13(+2.77%)
Sep 26, 2023 4.668 4.890 4.668 4.834 6,703 +0.13(+2.75%)
Sep 25, 2023 4.640 4.705 4.640 4.705 848 +0.08(+1.80%)
Sep 22, 2023 4.899 4.899 4.621 4.621 3,030 -0.18(-3.85%)
Sep 21, 2023 4.806 4.936 4.732 4.806 12,110 -0.06(-1.33%)
Sep 20, 2023 4.788 4.917 4.767 4.871 12,410 +0.02(+0.38%)
Sep 19, 2023 4.760 4.853 4.760 4.853 8,056 +0.06(+1.16%)
Sep 18, 2023 4.714 4.825 4.714 4.797 8,078 -0.01(-0.19%)
Sep 15, 2023 4.774 4.850 4.774 4.806 3,622 +0.08(+1.76%)
Sep 14, 2023 4.843 4.843 4.723 4.723 3,492 +0.03(+0.59%)
Sep 13, 2023 4.686 4.705 4.686 4.695 2,046 -0.02(-0.49%)
Sep 12, 2023 4.723 4.760 4.587 4.719 15,478 +0.04(+0.89%)
Sep 11, 2023 4.483 4.677 4.409 4.677 16,684 +0.23(+5.20%)
Sep 08, 2023 4.437 4.483 4.427 4.446 3,197 -0.04(-0.82%)
Sep 07, 2023 4.492 4.538 4.483 4.483 3,907 -0.06(-1.42%)
Sep 06, 2023 4.621 4.621 4.492 4.548 5,933 -0.01(-0.20%)
Sep 05, 2023 4.899 4.945 4.548 4.557 10,898 -0.09(-1.99%)
Sep 01, 2023 4.658 4.705 4.548 4.649 10,598 +0.10(+2.28%)
Aug 31, 2023 4.806 4.808 4.501 4.546 8,774 -0.17(-3.62%)
Aug 30, 2023 4.677 4.843 4.668 4.716 9,100 -0.03(-0.69%)
Aug 29, 2023 5.038 5.219 4.560 4.749 40,993 -0.13(-2.68%)
Aug 28, 2023 4.921 5.255 4.749 4.880 36,882 -0.12(-2.39%)
Aug 25, 2023 5.207 5.207 4.921 4.999 6,080 -0.04(-0.86%)
Aug 24, 2023 5.029 5.264 4.894 5.042 3,848 -0.15(-2.87%)
Aug 23, 2023 5.101 5.191 4.875 5.191 15,178 +0.00(+0.00%)
Aug 22, 2023 5.084 5.194 5.083 5.191 3,560 +0.05(+0.97%)
Aug 21, 2023 5.137 5.146 5.137 5.142 2,033 +0.21(+4.30%)
Aug 18, 2023 5.065 5.065 4.848 4.930 6,600 -0.21(-4.04%)
Aug 17, 2023 5.191 5.191 5.101 5.137 1,294 -0.01(-0.18%)
Aug 16, 2023 5.128 5.178 5.101 5.146 3,042 +0.01(+0.18%)
Aug 15, 2023 5.282 5.318 5.056 5.137 5,578 +0.03(+0.51%)
Aug 14, 2023 5.173 5.208 4.948 5.111 19,782 -0.05(-1.04%)
Aug 11, 2023 5.381 5.408 5.164 5.164 3,634 -0.14(-2.59%)
Aug 10, 2023 5.318 5.489 5.300 5.302 2,520 +0.07(+1.42%)
Aug 09, 2023 5.191 5.390 5.182 5.228 9,422 -0.05(-1.03%)
Aug 08, 2023 5.210 5.393 5.056 5.282 5,439 +0.00(+0.00%)
Aug 07, 2023 5.146 5.282 5.146 5.282 4,249 -0.12(-2.17%)
Aug 04, 2023 5.489 5.489 5.237 5.399 4,279 -0.10(-1.81%)
Aug 03, 2023 5.241 5.498 5.241 5.498 16,780 +0.12(+2.18%)
Aug 02, 2023 5.381 5.399 5.065 5.381 9,857 -0.02(-0.33%)
Aug 01, 2023 5.408 5.408 5.255 5.399 5,314 +0.03(+0.51%)
Jul 31, 2023 5.237 5.372 5.237 5.372 27,155 +0.18(+3.48%)
Jul 28, 2023 5.155 5.300 5.056 5.191 7,972 -0.05(-0.86%)
Jul 27, 2023 5.237 5.335 5.237 5.237 10,220 -0.03(-0.51%)
Jul 26, 2023 5.309 5.309 5.099 5.264 14,743 +0.14(+2.64%)
Jul 25, 2023 4.614 5.137 4.614 5.128 31,859 +0.45(+9.65%)
Jul 24, 2023 4.379 4.844 4.379 4.677 16,134 +0.31(+7.06%)
Jul 21, 2023 4.406 4.415 4.335 4.369 2,010 +0.03(+0.80%)
Jul 20, 2023 4.487 4.487 4.334 4.334 6,467 -0.07(-1.64%)
Jul 19, 2023 4.424 4.460 4.379 4.406 4,706 -0.05(-1.22%)
Jul 18, 2023 4.234 4.487 4.234 4.460 15,701 +0.16(+3.78%)
Jul 17, 2023 4.424 4.505 4.289 4.298 4,569 -0.21(-4.61%)
Jul 14, 2023 4.325 4.505 4.198 4.505 6,512 +0.32(+7.54%)
Jul 13, 2023 4.334 4.505 4.189 4.189 11,502 -0.14(-3.33%)
Jul 12, 2023 4.388 4.446 4.325 4.334 13,467 -0.02(-0.42%)
Jul 11, 2023 4.207 4.397 4.144 4.352 26,910 +0.15(+3.54%)
Jul 10, 2023 4.252 4.271 4.108 4.203 14,222 -0.07(-1.59%)
Jul 07, 2023 4.343 4.407 4.271 4.271 10,878 -0.13(-2.91%)
Jul 06, 2023 4.361 4.415 4.243 4.399 10,276 -0.03(-0.57%)
Jul 05, 2023 4.424 4.424 4.379 4.424 21,199 +0.00(+0.00%)
Jul 03, 2023 3.927 4.650 3.927 4.424 57,654 -0.34(-7.20%)
Jun 30, 2023 4.460 4.903 4.460 4.767 11,841 +0.03(+0.57%)
Jun 29, 2023 4.559 4.948 4.424 4.740 18,644 +0.29(+6.49%)
Jun 28, 2023 4.731 4.984 4.442 4.451 15,377 -0.15(-3.33%)
Jun 27, 2023 4.740 5.462 4.605 4.605 35,997 -0.02(-0.39%)
Jun 26, 2023 5.733 5.733 4.623 4.623 40,680 -1.16(-20.12%)
Jun 23, 2023 5.643 5.896 5.643 5.787 1,448 +0.03(+0.55%)
Jun 22, 2023 5.878 5.905 5.646 5.756 11,894 +0.02(+0.40%)
Jun 21, 2023 5.869 5.869 5.670 5.733 6,374 +0.03(+0.47%)
Jun 20, 2023 5.814 5.905 5.706 5.706 4,415 -0.16(-2.77%)
Jun 16, 2023 5.869 5.927 5.869 5.869 2,792 -0.01(-0.23%)
Jun 15, 2023 5.927 5.986 5.869 5.882 3,459 -0.88(-13.02%)
May 08, 2023 6.673 6.824 6.656 6.762 5,325 +0.04(+0.66%)
May 05, 2023 6.549 6.923 6.531 6.718 17,341 +0.39(+6.19%)
May 04, 2023 6.318 6.540 6.318 6.326 5,166 -0.04(-0.56%)
May 03, 2023 6.424 6.424 6.246 6.362 2,970 -0.04(-0.69%)
May 02, 2023 6.411 6.567 6.229 6.407 3,242 +0.10(+1.55%)
May 01, 2023 6.592 6.592 6.229 6.309 1,216 -0.14(-2.15%)
Apr 28, 2023 6.335 6.455 6.237 6.447 11,261 +0.13(+2.05%)
Apr 27, 2023 6.273 6.318 6.273 6.318 2,695 -0.07(-1.05%)
Apr 26, 2023 6.211 6.384 6.211 6.384 1,604 +0.27(+4.44%)
Apr 25, 2023 6.229 6.429 6.113 6.113 4,349 -0.25(-3.92%)
Apr 24, 2023 6.335 6.540 6.157 6.362 4,406 -0.20(-2.99%)
Apr 21, 2023 6.291 6.558 6.104 6.558 7,227 +0.27(+4.24%)
Apr 20, 2023 6.300 6.611 6.291 6.291 5,620 -0.25(-3.81%)
Apr 19, 2023 6.696 6.696 6.424 6.540 3,585 +0.12(+1.87%)
Apr 18, 2023 6.522 6.629 6.291 6.420 8,178 -0.21(-3.16%)
Apr 17, 2023 6.584 6.728 6.584 6.629 6,129 -0.04(-0.67%)
Apr 14, 2023 6.931 6.931 6.635 6.673 4,669 +0.00(+0.00%)
Apr 13, 2023 6.869 6.887 6.673 6.673 3,761 -0.21(-3.10%)
Apr 12, 2023 6.593 7.047 6.593 6.887 4,488 +0.28(+4.31%)
Apr 11, 2023 7.056 7.056 6.593 6.602 3,686 +0.01(+0.13%)
Apr 10, 2023 7.296 7.296 6.593 6.593 12,083 -0.40(-5.73%)
Apr 06, 2023 6.949 7.259 6.940 6.994 3,295 +0.05(+0.77%)
Apr 05, 2023 7.065 7.296 6.860 6.940 10,778 -0.18(-2.50%)
Apr 04, 2023 7.652 7.652 6.869 7.118 17,237 -0.44(-5.88%)
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.