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 30, 2007 6.795 6.800 6.752 6.754 10,103 +0.38(+5.96%)
Mar 29, 2007 6.818 6.818 6.374 6.374 43,393 -0.35(-5.27%)
Mar 28, 2007 6.729 6.749 6.729 6.729 5,249 +0.10(+1.49%)
Mar 27, 2007 6.642 6.642 6.627 6.630 3,028 -0.01(-0.18%)
Mar 26, 2007 6.642 6.642 6.642 6.642 0 +0.00(+0.00%)
Mar 23, 2007 6.810 6.810 6.634 6.642 9,651 -0.11(-1.62%)
Mar 22, 2007 6.754 6.754 6.749 6.752 4,935 +0.01(+0.19%)
Mar 21, 2007 6.754 6.767 6.739 6.739 1,192 +0.11(+1.69%)
Mar 20, 2007 6.627 6.629 6.627 6.627 3,511 +0.00(+0.00%)
Mar 19, 2007 6.795 6.795 6.285 6.627 13,693 +0.13(+1.94%)
Mar 16, 2007 6.250 6.519 6.250 6.500 5,045 +0.24(+3.91%)
Mar 15, 2007 6.255 6.256 6.255 6.256 784 -0.12(-1.82%)
Mar 14, 2007 6.428 6.436 6.308 6.372 6,481 -0.06(-0.90%)
Mar 13, 2007 6.660 6.563 6.430 6.430 3,138 -0.23(-3.45%)
Mar 12, 2007 6.420 6.662 6.415 6.660 9,031 +0.06(+0.97%)
Mar 09, 2007 6.492 6.596 6.405 6.596 3,531 +0.15(+2.29%)
Mar 08, 2007 6.492 6.492 6.448 6.448 5,492 -0.03(-0.51%)
Mar 07, 2007 6.374 6.481 6.374 6.481 1,177 +0.22(+3.46%)
Mar 06, 2007 6.265 6.265 6.265 6.265 0 +0.00(+0.00%)
Mar 05, 2007 6.818 6.818 6.265 6.265 24,933 -0.57(-8.28%)
Mar 02, 2007 6.329 6.831 6.329 6.831 3,531 +0.56(+8.90%)
Mar 01, 2007 6.372 6.372 6.117 6.272 4,712 -0.14(-2.15%)
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%)
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.