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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2016 2.607 2.428 2.428 2.428 184 -0.14(-5.47%)
Apr 26, 2016 2.564 2.568 2.568 2.568 27 +0.00(+0.19%)
Apr 25, 2016 2.631 2.631 2.484 2.564 1,914 -0.01(-0.55%)
Apr 22, 2016 2.578 2.578 2.578 2.578 219 +0.00(+0.02%)
Apr 21, 2016 2.387 2.578 2.387 2.578 1,868 +0.05(+1.85%)
Apr 20, 2016 2.580 2.580 2.531 2.531 527 -0.02(-0.73%)
Apr 19, 2016 2.674 2.674 2.392 2.549 8,487 -0.12(-4.64%)
Apr 18, 2016 2.654 2.697 2.654 2.674 10,184 +0.17(+6.66%)
Apr 15, 2016 2.387 2.589 2.339 2.506 29,685 -0.06(-2.41%)
Apr 14, 2016 2.626 2.697 2.554 2.568 4,302 -0.11(-3.93%)
Apr 13, 2016 2.466 2.745 2.466 2.674 3,110 -0.07(-2.61%)
Apr 12, 2016 2.521 2.745 2.521 2.745 3,194 +0.17(+6.48%)
Apr 11, 2016 2.583 2.607 2.526 2.578 5,753 +0.06(+2.27%)
Apr 08, 2016 2.521 2.521 2.521 2.521 324 -0.11(-4.17%)
Apr 07, 2016 2.545 2.638 2.545 2.631 1,045 -0.06(-2.22%)
Apr 06, 2016 2.368 2.745 2.368 2.690 20,246 +0.29(+12.21%)
Apr 05, 2016 2.563 2.563 2.392 2.398 19,899 -0.20(-7.75%)
Apr 01, 2016 2.597 2.599 2.599 2.599 37 -0.00(-0.07%)
Mar 31, 2016 2.602 2.602 2.483 2.601 6,851 +0.11(+4.56%)
Mar 30, 2016 2.492 2.492 2.487 2.487 1,049 -0.07(-2.80%)
Mar 29, 2016 2.745 2.745 2.530 2.559 3,278 -0.19(-6.78%)
Mar 28, 2016 2.449 2.745 2.449 2.745 14,735 +0.30(+12.09%)
Mar 24, 2016 2.502 2.449 2.449 2.449 628 -0.13(-5.00%)
Mar 23, 2016 2.483 2.578 2.411 2.578 12,605 +0.05(+1.89%)
Mar 22, 2016 2.506 2.549 2.483 2.530 2,574 +0.11(+4.66%)
Mar 21, 2016 2.437 2.454 2.418 2.418 4,025 +0.02(+1.03%)
Mar 18, 2016 2.381 2.434 2.373 2.393 26,059 +0.05(+2.29%)
Mar 17, 2016 2.382 2.382 2.311 2.339 2,142 -0.04(-1.80%)
Mar 16, 2016 2.292 2.382 2.292 2.382 3,116 +0.14(+6.25%)
Mar 15, 2016 2.172 2.242 2.172 2.242 856 +0.02(+1.00%)
Mar 14, 2016 2.124 2.220 2.118 2.220 4,034 +0.10(+4.49%)
Mar 11, 2016 2.076 2.124 2.034 2.124 9,088 +0.09(+4.67%)
Mar 10, 2016 2.053 2.069 2.029 2.030 7,019 -0.02(-1.13%)
Mar 09, 2016 2.043 2.053 2.043 2.053 6,066 +0.09(+4.78%)
Mar 08, 2016 2.089 2.089 1.958 1.959 1,638 +0.00(+0.10%)
Mar 07, 2016 2.067 2.124 1.914 1.957 9,256 -0.10(-4.96%)
Mar 04, 2016 2.060 2.060 2.060 2.060 305 +0.08(+4.21%)
Mar 03, 2016 1.976 1.976 1.976 1.976 1,260 +0.02(+0.99%)
Mar 02, 2016 1.957 1.957 1.957 1.957 879 -0.00(-0.01%)
Mar 01, 2016 1.932 1.957 1.932 1.957 450 +0.06(+3.27%)
Feb 26, 2016 1.891 1.895 1.895 1.895 188 -0.07(-3.41%)
Feb 24, 2016 1.878 1.962 1.962 1.962 2 -0.06(-2.93%)
Feb 23, 2016 1.986 2.093 1.904 2.021 11,025 +0.17(+9.06%)
Feb 22, 2016 1.915 1.915 1.853 1.853 845 +0.00(+0.18%)
Feb 19, 2016 1.794 1.985 1.794 1.850 15,848 +0.13(+7.65%)
Feb 18, 2016 1.719 1.719 1.719 1.719 374 +0.08(+4.76%)
Feb 17, 2016 1.640 1.640 1.640 1.640 2,234 -0.07(-4.06%)
Feb 12, 2016 1.869 1.710 1.710 1.710 214 +0.00(+0.00%)
Feb 11, 2016 1.752 1.752 1.710 1.710 1,367 -0.14(-7.71%)
Feb 10, 2016 1.853 1.853 1.853 1.853 410 -0.02(-0.85%)
Feb 09, 2016 1.869 1.869 1.869 1.869 1,284 +0.27(+16.96%)
Feb 08, 2016 1.598 1.598 1.598 1.598 470 -0.25(-13.42%)
Feb 05, 2016 1.743 1.845 1.743 1.845 794 +0.05(+2.59%)
Feb 04, 2016 1.784 1.799 1.784 1.799 3,910 +0.11(+6.65%)
Feb 02, 2016 1.925 1.687 1.687 1.687 515 -0.28(-14.05%)
Feb 01, 2016 1.962 1.962 1.962 1.962 1,286 +0.02(+1.08%)
Jan 29, 2016 1.729 1.941 1.719 1.941 9,246 +0.15(+8.49%)
Jan 28, 2016 1.570 2.093 1.570 1.789 33,526 +0.26(+16.84%)
Jan 27, 2016 1.518 1.531 1.518 1.531 1,457 +0.03(+2.12%)
Jan 26, 2016 1.593 1.593 1.435 1.500 4,358 -0.09(-5.80%)
Jan 25, 2016 1.546 1.592 1.546 1.592 4,223 +0.10(+6.50%)
Jan 22, 2016 1.593 1.593 1.495 1.495 11,689 -0.01(-0.98%)
Jan 21, 2016 1.510 1.510 1.510 1.510 791 +0.01(+0.54%)
Jan 20, 2016 1.472 1.557 1.472 1.502 3,531 -0.09(-5.47%)
Jan 19, 2016 1.593 1.593 1.588 1.588 1,134 -0.00(-0.02%)
Jan 15, 2016 1.514 1.589 1.589 1.589 9,632 -0.00(-0.27%)
Jan 14, 2016 1.587 1.593 1.579 1.593 10,060 +0.14(+9.64%)
Jan 13, 2016 1.565 1.724 1.448 1.453 15,400 -0.08(-5.47%)
Jan 12, 2016 1.668 1.668 1.518 1.537 9,368 -0.11(-6.53%)
Jan 11, 2016 1.873 1.876 1.635 1.644 25,536 -0.25(-13.08%)
Jan 08, 2016 1.887 1.892 1.869 1.892 2,581 -0.05(-2.67%)
Jan 06, 2016 1.986 1.944 1.944 1.944 107 +0.01(+0.26%)
Jan 05, 2016 1.892 1.962 1.878 1.939 6,449 +0.02(+1.22%)
Jan 04, 2016 1.897 1.915 1.897 1.915 4,655 -0.01(-0.49%)
Dec 31, 2015 1.962 1.925 1.925 1.925 14,341 +0.01(+0.73%)
Dec 30, 2015 1.939 1.984 1.908 1.911 13,617 -0.03(-1.45%)
Dec 29, 2015 1.920 2.032 1.906 1.939 4,824 +0.02(+0.98%)
Dec 28, 2015 2.102 2.102 1.873 1.920 12,780 -0.11(-5.52%)
Dec 23, 2015 2.009 2.032 2.032 2.032 2,568 +0.06(+3.08%)
Dec 22, 2015 2.079 2.156 1.948 1.972 8,831 -0.18(-8.26%)
Dec 21, 2015 2.224 2.242 1.915 2.149 19,172 -0.07(-3.16%)
Dec 17, 2015 2.383 2.219 2.219 2.219 376 -0.13(-5.57%)
Dec 16, 2015 2.388 2.388 2.336 2.350 6,532 -0.05(-2.28%)
Dec 15, 2015 2.359 2.405 2.359 2.405 494 +0.02(+0.73%)
Dec 14, 2015 2.490 2.490 2.383 2.387 9,630 -0.21(-8.26%)
Dec 11, 2015 2.383 2.616 2.364 2.602 12,342 +0.24(+10.25%)
Dec 10, 2015 2.336 2.453 2.336 2.360 4,295 +0.02(+1.04%)
Dec 09, 2015 2.485 2.485 2.336 2.336 5,811 -0.35(-13.04%)
Dec 08, 2015 2.686 2.686 2.686 2.686 2,140 +0.20(+7.88%)
Dec 07, 2015 2.537 2.537 2.490 2.490 1,429 -0.05(-2.02%)
Dec 04, 2015 2.541 2.677 2.541 2.541 6,849 -0.03(-1.09%)
Dec 03, 2015 2.644 2.663 2.569 2.569 4,963 -0.09(-3.51%)
Dec 02, 2015 2.663 2.663 2.663 2.663 1,209 -0.07(-2.40%)
Dec 01, 2015 2.794 2.794 2.710 2.728 4,156 +0.04(+1.56%)
Nov 30, 2015 2.686 2.686 2.686 2.686 214 -0.09(-3.36%)
Nov 27, 2015 2.915 2.915 2.780 2.780 3,082 -0.21(-6.90%)
Nov 25, 2015 2.981 2.986 2.986 2.986 1,498 +0.21(+7.70%)
Nov 24, 2015 2.772 2.772 2.750 2.772 2,157 +0.22(+8.52%)
Nov 23, 2015 2.754 2.777 2.550 2.555 3,841 -0.22(-7.85%)
Nov 20, 2015 2.814 2.844 2.772 2.772 6,060 -0.05(-1.64%)
Nov 19, 2015 2.818 2.855 2.818 2.818 2,001 -0.02(-0.81%)
Nov 18, 2015 2.818 2.842 2.818 2.842 5,233 +0.04(+1.32%)
Nov 17, 2015 2.805 2.805 2.805 2.805 567 -0.19(-6.33%)
Nov 16, 2015 3.049 3.049 2.994 2.994 17,719 -0.09(-2.83%)
Nov 13, 2015 3.073 3.156 3.003 3.081 16,044 -0.00(-0.02%)
Nov 12, 2015 3.082 3.082 3.082 3.082 3,962 -0.05(-1.62%)
Nov 11, 2015 3.119 3.147 3.119 3.133 1,326 -0.08(-2.52%)
Nov 09, 2015 3.119 3.213 3.213 3.213 2,380 +0.09(+3.04%)
Nov 06, 2015 3.142 3.142 3.119 3.119 7,607 -0.12(-3.57%)
Nov 04, 2015 3.234 3.234 3.234 3.234 8 +0.06(+2.04%)
Nov 03, 2015 3.239 3.338 3.165 3.170 5,811 -0.02(-0.58%)
Nov 02, 2015 3.165 3.330 3.165 3.188 5,101 -0.15(-4.43%)
Oct 30, 2015 3.336 3.336 3.336 3.336 616 -0.10(-3.02%)
Oct 29, 2015 3.440 3.440 3.440 3.440 285 +0.02(+0.61%)
Oct 28, 2015 3.142 3.558 3.142 3.419 21,638 +0.07(+2.07%)
Oct 27, 2015 3.096 3.350 2.994 3.350 13,490 +0.35(+11.54%)
Oct 26, 2015 2.842 3.003 2.842 3.003 4,285 +0.08(+2.78%)
Oct 23, 2015 2.922 2.922 2.922 2.922 281 -0.19(-6.17%)
Oct 22, 2015 2.791 3.114 2.791 3.114 2,203 +0.04(+1.35%)
Oct 21, 2015 2.754 3.179 2.754 3.073 20,933 +0.30(+10.83%)
Oct 20, 2015 2.689 2.832 2.689 2.772 13,749 +0.00(+0.00%)
Oct 19, 2015 2.781 2.781 2.763 2.772 9,538 -0.01(-0.33%)
Oct 16, 2015 2.748 2.781 2.748 2.781 6,365 +0.01(+0.43%)
Oct 15, 2015 2.769 2.769 2.769 2.769 502 -0.21(-7.07%)
Oct 14, 2015 2.763 2.980 2.698 2.980 6,423 +0.21(+7.68%)
Oct 13, 2015 2.929 2.929 2.712 2.768 11,721 -0.14(-4.92%)
Oct 12, 2015 2.911 2.929 2.888 2.911 10,202 +0.14(+5.18%)
Oct 08, 2015 2.763 2.768 2.768 2.768 194 -0.00(-0.17%)
Oct 07, 2015 2.611 2.772 2.541 2.772 9,854 +0.17(+6.40%)
Oct 06, 2015 2.542 2.605 2.541 2.605 1,813 +0.07(+2.90%)
Oct 05, 2015 2.574 2.574 2.532 2.532 3,482 -0.05(-1.79%)
Oct 02, 2015 2.606 2.606 2.578 2.578 1,774 +0.00(+0.00%)
Oct 01, 2015 2.574 2.605 2.574 2.578 1,097 +0.00(+0.18%)
Sep 30, 2015 2.634 2.634 2.574 2.574 3,999 -0.03(-1.07%)
Sep 29, 2015 2.615 2.703 2.601 2.601 8,395 -0.03(-1.23%)
Sep 28, 2015 2.666 2.693 2.597 2.634 4,791 +0.00(+0.00%)
Sep 25, 2015 2.634 2.634 2.634 2.634 1,616 +0.04(+1.42%)
Sep 24, 2015 2.650 2.650 2.597 2.597 649 -0.09(-3.27%)
Sep 23, 2015 2.694 2.694 2.684 2.684 1,012 +0.03(+1.04%)
Sep 22, 2015 2.659 2.675 2.657 2.657 3,874 -0.00(-0.17%)
Sep 18, 2015 2.661 2.661 2.661 2.661 1,731 -0.04(-1.52%)
Sep 17, 2015 2.598 2.702 2.598 2.702 1,082 +0.00(+0.02%)
Sep 16, 2015 2.680 2.702 2.634 2.702 5,140 +0.11(+4.06%)
Sep 14, 2015 2.597 2.597 2.597 2.597 216 -0.00(-0.18%)
Sep 11, 2015 2.606 2.698 2.597 2.601 4,224 -0.03(-1.23%)
Sep 10, 2015 2.638 2.638 2.634 2.634 828 +0.03(+1.07%)
Sep 09, 2015 2.634 2.772 2.587 2.606 8,261 -0.09(-3.42%)
Sep 08, 2015 2.835 2.835 2.703 2.698 5,540 -0.23(-7.89%)
Sep 04, 2015 2.842 2.929 2.929 2.929 3,679 +0.11(+3.76%)
Sep 03, 2015 2.777 2.823 2.772 2.823 7,726 +0.10(+3.56%)
Sep 02, 2015 2.666 2.726 2.657 2.726 9,793 +0.09(+3.51%)
Sep 01, 2015 2.574 2.634 2.574 2.634 4,943 +0.08(+3.07%)
Aug 31, 2015 2.543 2.555 2.543 2.555 2,380 +0.03(+1.17%)
Aug 28, 2015 2.541 2.541 2.495 2.526 4,995 -0.02(-0.62%)
Aug 27, 2015 2.495 2.541 2.495 2.541 5,943 +0.14(+6.01%)
Aug 26, 2015 2.398 2.420 2.397 2.397 4,371 +0.00(+0.19%)
Aug 25, 2015 2.578 2.578 2.374 2.393 5,512 -0.00(-0.19%)
Aug 24, 2015 2.352 2.668 2.352 2.397 19,921 -0.14(-5.53%)
Aug 21, 2015 2.388 2.591 2.388 2.537 9,390 +0.02(+0.75%)
Aug 20, 2015 2.406 2.518 2.374 2.518 6,770 -0.00(-0.18%)
Aug 19, 2015 2.623 2.623 2.488 2.523 5,746 -0.06(-2.14%)
Aug 18, 2015 2.759 2.759 2.388 2.578 15,446 -0.25(-8.80%)
Aug 17, 2015 2.759 2.828 2.759 2.827 2,314 +0.07(+2.46%)
Aug 14, 2015 2.763 2.763 2.759 2.759 1,370 -0.12(-4.24%)
Aug 13, 2015 2.846 2.886 2.792 2.881 3,787 +0.11(+4.08%)
Aug 12, 2015 2.736 2.917 2.727 2.768 9,962 +0.10(+3.73%)
Aug 11, 2015 2.831 2.831 2.601 2.668 40,010 -0.11(-4.12%)
Aug 10, 2015 2.804 2.804 2.781 2.783 3,161 -0.09(-3.09%)
Aug 07, 2015 2.810 2.890 2.714 2.872 9,816 -0.06(-2.16%)
Aug 03, 2015 3.030 2.935 2.935 2.935 1,768 -0.01(-0.31%)
Jul 31, 2015 2.981 3.116 2.944 2.944 3,068 -0.26(-8.18%)
Jul 29, 2015 3.202 3.207 3.207 3.207 260 +0.27(+9.07%)
Jul 27, 2015 2.940 2.940 2.940 2.940 442 +0.14(+4.84%)
Jul 24, 2015 2.841 2.949 2.795 2.804 5,786 -0.05(-1.74%)
Jul 23, 2015 3.053 3.125 2.777 2.854 14,208 -0.29(-9.21%)
Jul 22, 2015 3.170 3.171 2.971 3.143 16,593 -0.05(-1.56%)
Jul 21, 2015 3.191 3.193 3.180 3.193 1,746 -0.13(-3.95%)
Jul 20, 2015 3.452 3.452 3.184 3.324 5,633 -0.19(-5.41%)
Jul 17, 2015 3.573 3.596 3.433 3.514 16,764 -0.08(-2.26%)
Jul 16, 2015 3.600 3.600 3.596 3.596 453 +0.11(+3.11%)
Jul 15, 2015 3.663 3.663 3.464 3.487 19,129 -0.20(-5.38%)
Jul 14, 2015 3.663 3.685 3.663 3.685 1,056 -0.09(-2.39%)
Jul 13, 2015 3.944 3.944 3.775 3.775 2,748 +0.07(+1.80%)
Jul 10, 2015 3.800 3.800 3.659 3.709 12,669 -0.09(-2.44%)
Jul 09, 2015 3.894 3.894 3.758 3.801 2,522 -0.01(-0.18%)
Jul 08, 2015 3.808 4.057 3.808 3.808 2,370 -0.04(-0.94%)
Jul 07, 2015 3.844 3.844 3.844 3.844 948 +0.00(+0.00%)
Jul 06, 2015 4.039 4.050 3.844 3.844 4,786 -0.00(-0.12%)
Jul 02, 2015 3.921 3.849 3.849 3.849 10,612 -0.07(-1.73%)
Jul 01, 2015 3.958 3.958 3.912 3.917 2,763 +0.00(+0.11%)
Jun 30, 2015 3.917 3.917 3.912 3.912 2,047 +0.00(+0.00%)
Jun 29, 2015 3.926 4.151 3.912 3.912 7,676 -0.09(-2.26%)
Jun 26, 2015 3.989 4.093 3.989 4.003 4,981 +0.06(+1.49%)
Jun 25, 2015 3.950 3.959 3.944 3.944 3,584 +0.01(+0.35%)
Jun 24, 2015 4.098 4.098 3.826 3.930 7,031 -0.11(-2.80%)
Jun 23, 2015 3.985 4.084 3.822 4.043 12,421 +0.13(+3.23%)
Jun 22, 2015 3.881 4.084 3.881 3.917 6,951 -0.02(-0.40%)
Jun 19, 2015 3.966 3.966 3.933 3.933 2,597 +0.09(+2.41%)
Jun 18, 2015 4.084 4.084 3.804 3.840 28,975 -0.18(-4.50%)
Jun 17, 2015 4.098 4.098 4.021 4.021 1,070 +0.04(+1.02%)
Jun 16, 2015 4.021 4.025 3.980 3.980 3,349 -0.00(-0.11%)
Jun 15, 2015 4.188 4.251 3.980 3.985 13,042 +0.01(+0.34%)
Jun 12, 2015 3.971 4.279 3.971 3.971 4,092 +0.05(+1.39%)
Jun 11, 2015 3.935 4.206 3.800 3.917 38,443 -0.22(-5.36%)
Jun 10, 2015 4.473 4.473 4.120 4.138 40,490 -0.38(-8.50%)
Jun 09, 2015 4.875 4.875 4.523 4.523 25,320 -0.38(-7.83%)
Jun 08, 2015 4.885 5.002 4.885 4.907 7,364 -0.03(-0.56%)
Jun 05, 2015 5.043 5.043 4.935 4.935 1,384 -0.04(-0.81%)
Jun 04, 2015 4.930 5.192 4.921 4.975 7,630 +0.08(+1.66%)
Jun 02, 2015 4.821 4.894 4.894 4.894 9,728 -0.01(-0.18%)
Jun 01, 2015 5.133 5.153 4.772 4.903 6,761 -0.26(-5.08%)
May 28, 2015 5.188 5.165 5.165 5.165 404 -0.02(-0.44%)
May 27, 2015 5.644 5.644 5.188 5.188 1,861 -0.02(-0.30%)
May 26, 2015 5.355 5.355 5.203 5.203 951 +0.06(+1.22%)
May 22, 2015 5.244 5.141 5.141 5.141 13,209 -0.09(-1.69%)
May 21, 2015 5.226 5.229 5.226 5.229 700 +0.17(+3.42%)
May 20, 2015 5.413 5.413 4.904 5.056 11,669 -0.20(-3.75%)
May 19, 2015 5.471 5.655 5.253 5.253 16,617 -0.40(-7.03%)
May 18, 2015 5.851 5.860 5.471 5.650 17,714 -0.20(-3.37%)
May 15, 2015 5.775 5.847 5.775 5.847 458 +0.03(+0.55%)
May 14, 2015 5.775 5.815 5.775 5.815 1,365 +0.00(+0.08%)
May 13, 2015 5.811 5.911 5.811 5.811 938 -0.08(-1.44%)
May 12, 2015 5.924 5.924 5.833 5.896 4,988 -0.03(-0.43%)
May 11, 2015 5.918 5.921 5.918 5.921 5,861 +0.00(+0.05%)
May 08, 2015 5.887 5.918 5.757 5.918 5,236 +0.03(+0.45%)
May 07, 2015 5.896 5.896 5.775 5.891 4,146 -0.00(-0.08%)
May 06, 2015 6.007 6.007 5.780 5.896 3,300 +0.00(+0.00%)
May 05, 2015 6.030 6.030 5.896 5.896 8,445 +0.03(+0.55%)
May 04, 2015 5.802 5.863 5.592 5.863 2,829 +0.14(+2.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.