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, 2017 1.834 2.032 1.834 2.032 29,634 +0.00(+0.00%)
Apr 27, 2017 2.001 2.032 1.910 2.032 23,444 +0.04(+2.25%)
Apr 26, 2017 1.987 1.987 1.987 1.987 523 +0.06(+2.95%)
Apr 25, 2017 1.869 1.981 1.829 1.930 16,428 -0.06(-3.06%)
Apr 24, 2017 2.118 2.118 1.986 1.991 1,860 -0.01(-0.37%)
Apr 21, 2017 1.999 1.999 1.999 1.999 612 -0.12(-5.64%)
Apr 20, 2017 2.115 2.118 2.072 2.118 1,139 +0.14(+6.92%)
Apr 19, 2017 2.006 2.006 1.956 1.981 1,596 +0.13(+6.85%)
Apr 18, 2017 1.864 1.920 1.854 1.854 1,675 -0.12(-6.17%)
Apr 17, 2017 1.945 2.032 1.829 1.976 7,069 -0.12(-5.81%)
Apr 13, 2017 2.133 2.133 1.938 2.098 901 -0.02(-0.96%)
Apr 12, 2017 1.937 2.158 1.937 2.118 3,955 +0.15(+7.76%)
Apr 11, 2017 2.032 2.133 1.966 1.966 964 +0.03(+1.41%)
Apr 10, 2017 2.199 2.311 1.938 1.938 4,770 -0.26(-11.88%)
Apr 07, 2017 2.199 2.199 2.199 2.199 405 +0.04(+1.88%)
Apr 06, 2017 2.001 2.179 2.001 2.159 2,049 +0.08(+3.66%)
Apr 05, 2017 2.083 2.083 2.083 2.083 1,366 +0.00(+0.00%)
Apr 04, 2017 2.057 2.083 1.966 2.083 15,270 -0.08(-3.53%)
Apr 03, 2017 2.159 2.159 2.159 2.159 2,523 +0.07(+3.41%)
Mar 31, 2017 2.286 2.301 2.088 2.088 10,591 +0.01(+0.24%)
Mar 30, 2017 2.012 2.212 2.012 2.083 15,558 -0.15(-6.83%)
Mar 29, 2017 2.286 2.413 2.032 2.235 10,020 -0.05(-2.20%)
Mar 28, 2017 2.281 2.286 2.179 2.286 1,470 +0.13(+5.88%)
Mar 27, 2017 2.159 2.352 2.159 2.159 9,575 +0.00(+0.00%)
Mar 24, 2017 2.159 2.159 2.159 2.159 228 +0.04(+1.92%)
Mar 23, 2017 1.935 2.118 1.935 2.118 2,523 +0.12(+5.84%)
Mar 22, 2017 2.008 2.032 2.001 2.001 2,730 -0.03(-1.25%)
Mar 21, 2017 2.027 2.027 2.027 2.027 1,080 -0.09(-4.09%)
Mar 20, 2017 2.215 2.215 2.072 2.113 5,010 -0.08(-3.48%)
Mar 16, 2017 2.189 2.189 2.189 11 +0.02(+0.94%)
Mar 14, 2017 2.169 2.169 2.169 19 +0.10(+4.91%)
Mar 13, 2017 2.067 2.067 2.067 2.067 671 -0.07(-3.20%)
Mar 10, 2017 2.311 2.311 2.032 2.136 6,335 -0.16(-6.78%)
Mar 09, 2017 2.289 2.308 2.288 2.291 1,653 -0.18(-7.20%)
Mar 08, 2017 2.469 2.469 2.469 2.469 230 +0.02(+0.83%)
Mar 07, 2017 2.408 2.448 2.408 2.448 909 +0.05(+2.12%)
Mar 06, 2017 2.499 2.499 2.398 2.398 12,219 -0.09(-3.63%)
Mar 03, 2017 2.591 2.591 2.488 2.488 4,795 -0.01(-0.60%)
Mar 02, 2017 2.491 2.503 2.491 2.503 1,350 -0.05(-1.80%)
Mar 01, 2017 2.504 2.616 2.504 2.549 1,216 -0.06(-2.19%)
Feb 28, 2017 2.591 2.606 2.488 2.606 4,224 +0.02(+0.59%)
Feb 27, 2017 2.443 2.591 2.443 2.591 1,332 +0.10(+3.87%)
Feb 24, 2017 2.443 2.509 2.427 2.494 8,748 -0.01(-0.38%)
Feb 23, 2017 2.525 2.525 2.416 2.504 5,388 -0.14(-5.17%)
Feb 22, 2017 2.549 2.642 2.549 2.640 1,903 -0.07(-2.67%)
Feb 21, 2017 2.743 2.766 2.713 2.713 3,222 +0.01(+0.19%)
Feb 17, 2017 2.708 2.708 2.708 0 -0.12(-4.27%)
Feb 16, 2017 2.828 2.828 2.828 2.828 425 +0.06(+2.18%)
Feb 15, 2017 2.723 2.768 2.723 2.768 3,566 +0.02(+0.73%)
Feb 14, 2017 2.748 2.748 2.748 2.748 200 +0.02(+0.81%)
Feb 13, 2017 2.737 2.737 2.726 2.726 969 -0.06(-2.13%)
Feb 10, 2017 2.785 2.785 2.785 2.785 1,009 +0.00(+0.09%)
Feb 09, 2017 2.782 2.782 2.782 2.782 198 +0.02(+0.72%)
Feb 08, 2017 2.813 2.818 2.743 2.763 1,947 -0.06(-1.97%)
Feb 07, 2017 2.818 2.818 2.818 2.818 270 -0.06(-2.12%)
Feb 06, 2017 2.670 2.879 2.670 2.879 923 +0.21(+7.83%)
Feb 03, 2017 2.670 2.670 2.670 2.670 2,412 -0.13(-4.48%)
Feb 02, 2017 2.788 2.814 2.771 2.795 1,963 +0.07(+2.46%)
Feb 01, 2017 2.793 2.818 2.728 2.728 6,914 -0.04(-1.62%)
Jan 31, 2017 2.723 2.818 2.667 2.773 3,342 -0.03(-0.90%)
Jan 30, 2017 2.803 2.856 2.793 2.798 15,113 +0.05(+1.92%)
Jan 27, 2017 2.697 2.761 2.697 2.746 4,643 -0.02(-0.64%)
Jan 26, 2017 2.662 2.768 2.662 2.763 2,050 +0.07(+2.62%)
Jan 25, 2017 2.652 2.763 2.652 2.693 2,128 -0.02(-0.91%)
Jan 24, 2017 2.520 2.718 2.444 2.718 14,215 +0.10(+3.85%)
Jan 20, 2017 2.617 2.617 2.617 87 -0.15(-5.55%)
Jan 19, 2017 2.808 2.808 2.771 2.771 1,647 -0.02(-0.81%)
Jan 18, 2017 2.703 2.793 2.703 2.793 4,425 +0.14(+5.12%)
Jan 17, 2017 2.592 2.677 2.590 2.657 4,492 +0.09(+3.47%)
Jan 13, 2017 2.568 2.568 2.568 0 -0.01(-0.56%)
Jan 12, 2017 2.768 2.768 2.582 2.582 5,005 -0.17(-6.02%)
Jan 11, 2017 2.565 2.748 2.497 2.748 4,284 +0.05(+1.87%)
Jan 10, 2017 2.723 2.754 2.565 2.697 45,320 +0.04(+1.50%)
Jan 09, 2017 2.536 2.919 2.536 2.658 4,260 +0.10(+4.06%)
Jan 06, 2017 2.365 2.597 2.365 2.554 8,168 +0.25(+10.81%)
Jan 05, 2017 2.379 2.380 2.280 2.305 4,049 -0.07(-3.08%)
Jan 04, 2017 2.330 2.461 2.229 2.378 24,235 +0.07(+3.18%)
Jan 03, 2017 2.265 2.390 2.089 2.305 14,483 +0.10(+4.33%)
Dec 30, 2016 2.209 2.209 2.209 0 -0.06(-2.44%)
Dec 29, 2016 2.179 2.462 2.144 2.265 25,235 -0.05(-2.02%)
Dec 28, 2016 2.380 2.462 2.265 2.311 4,178 +0.05(+2.38%)
Dec 27, 2016 2.265 2.364 2.033 2.258 13,694 -0.18(-7.21%)
Dec 22, 2016 2.433 2.433 2.433 0 +0.06(+2.51%)
Dec 21, 2016 2.157 2.563 2.157 2.374 7,598 +0.12(+5.51%)
Dec 20, 2016 2.214 2.280 2.051 2.250 10,819 -0.04(-1.54%)
Dec 19, 2016 2.758 2.758 2.240 2.285 16,093 -0.48(-17.45%)
Dec 16, 2016 2.899 2.899 2.768 2.768 1,043 -0.09(-3.00%)
Dec 15, 2016 3.015 3.015 2.853 2.853 7,205 -0.10(-3.41%)
Dec 14, 2016 2.894 2.954 2.647 2.954 13,690 +0.07(+2.44%)
Dec 13, 2016 2.919 2.989 2.411 2.884 33,197 +0.21(+7.91%)
Dec 12, 2016 2.285 3.020 2.285 2.672 47,436 +0.43(+19.13%)
Dec 09, 2016 2.209 2.366 2.209 2.243 5,498 +0.11(+5.13%)
Dec 08, 2016 2.421 2.435 2.134 2.134 12,490 -0.34(-13.82%)
Dec 07, 2016 2.038 2.476 1.988 2.476 33,950 +0.26(+11.63%)
Dec 06, 2016 2.211 2.365 2.048 2.218 34,874 +0.04(+1.79%)
Dec 05, 2016 2.011 2.264 2.011 2.179 27,351 +0.22(+11.19%)
Dec 02, 2016 1.940 1.963 1.940 1.960 7,546 +0.17(+9.42%)
Dec 01, 2016 1.746 1.966 1.746 1.791 11,747 +0.03(+1.98%)
Nov 30, 2016 1.761 1.822 1.751 1.756 6,895 +0.01(+0.50%)
Nov 29, 2016 1.749 1.751 1.748 1.748 6,553 +0.01(+0.36%)
Nov 28, 2016 1.726 1.761 1.726 1.741 18,709 +0.05(+3.01%)
Nov 25, 2016 1.715 1.715 1.666 1.690 6,055 +0.06(+3.92%)
Nov 23, 2016 1.627 1.627 1.627 0 +0.04(+2.63%)
Nov 22, 2016 1.611 1.611 1.583 1.585 5,181 +0.04(+2.69%)
Nov 21, 2016 1.600 1.602 1.494 1.543 28,121 -0.09(-5.31%)
Nov 18, 2016 1.493 1.639 1.446 1.630 16,361 +0.14(+9.33%)
Nov 17, 2016 1.429 1.494 1.426 1.491 2,534 +0.01(+0.43%)
Nov 16, 2016 1.639 1.641 1.450 1.485 20,347 -0.07(-4.25%)
Nov 15, 2016 1.453 1.551 1.450 1.551 8,618 +0.10(+6.56%)
Nov 14, 2016 1.426 1.455 1.426 1.455 2,571 +0.01(+1.02%)
Nov 11, 2016 1.465 1.465 1.441 1.441 7,489 -0.01(-0.44%)
Nov 10, 2016 1.460 1.538 1.447 1.447 1,885 +0.02(+1.48%)
Nov 09, 2016 1.450 1.455 1.426 1.426 14,549 -0.03(-2.02%)
Nov 08, 2016 1.475 1.549 1.455 1.455 12,524 -0.02(-1.59%)
Nov 04, 2016 1.479 1.479 1.479 0 +0.01(+0.60%)
Nov 03, 2016 1.470 1.470 1.470 1.470 2,687 -0.06(-3.79%)
Nov 02, 2016 1.529 1.539 1.470 1.528 34,229 -0.12(-7.47%)
Nov 01, 2016 1.651 1.651 1.651 1.651 679 +0.12(+7.87%)
Oct 31, 2016 1.722 1.722 1.519 1.531 2,661 +0.01(+0.45%)
Oct 28, 2016 1.494 1.617 1.494 1.524 12,859 -0.02(-1.20%)
Oct 27, 2016 1.588 1.621 1.477 1.542 28,123 -0.05(-3.33%)
Oct 26, 2016 1.622 1.722 1.595 1.595 8,336 -0.03(-1.61%)
Oct 25, 2016 1.764 1.788 1.592 1.622 46,399 -0.17(-9.58%)
Oct 24, 2016 1.828 1.828 1.779 1.793 1,653 -0.03(-1.88%)
Oct 21, 2016 1.828 1.837 1.777 1.828 21,839 +0.01(+0.81%)
Oct 20, 2016 1.813 1.813 1.774 1.813 7,579 +0.00(+0.27%)
Oct 19, 2016 1.725 1.808 1.725 1.808 17,886 +0.02(+1.37%)
Oct 18, 2016 1.754 1.784 1.740 1.784 14,361 +0.03(+1.68%)
Oct 17, 2016 1.715 1.754 1.677 1.754 8,879 +0.04(+2.29%)
Oct 14, 2016 1.487 1.715 1.487 1.715 36,984 +0.14(+8.70%)
Oct 13, 2016 1.475 1.578 1.470 1.578 51,164 +0.09(+6.27%)
Oct 12, 2016 1.514 1.514 1.485 1.485 3,300 +0.01(+0.66%)
Oct 11, 2016 1.475 1.519 1.475 1.475 13,624 +0.00(+0.33%)
Oct 10, 2016 1.519 1.519 1.470 1.470 3,989 -0.03(-1.87%)
Oct 06, 2016 1.504 1.498 1.498 1.498 61 -0.00(-0.08%)
Oct 05, 2016 1.475 1.499 1.475 1.499 6,169 +0.03(+2.00%)
Oct 04, 2016 1.529 1.529 1.470 1.470 5,573 -0.00(-0.33%)
Oct 03, 2016 1.494 1.494 1.475 1.475 12,479 -0.03(-1.95%)
Sep 30, 2016 1.480 1.602 1.480 1.504 8,851 +0.01(+0.99%)
Sep 29, 2016 1.504 1.666 1.475 1.490 30,347 -0.01(-0.98%)
Sep 28, 2016 1.627 1.627 1.455 1.504 40,513 -0.18(-10.86%)
Sep 27, 2016 1.671 1.688 1.671 1.688 851 +0.05(+3.12%)
Sep 26, 2016 1.666 1.666 1.613 1.637 6,428 -0.06(-3.61%)
Sep 23, 2016 1.671 1.710 1.671 1.698 1,230 -0.01(-0.72%)
Sep 22, 2016 1.715 1.715 1.710 1.710 2,059 +0.01(+0.87%)
Sep 21, 2016 1.700 1.700 1.695 1.695 565 -0.10(-5.40%)
Sep 20, 2016 1.764 1.793 1.681 1.792 5,532 +0.05(+2.92%)
Sep 19, 2016 1.818 1.818 1.651 1.741 8,220 +0.10(+5.92%)
Sep 16, 2016 1.682 1.682 1.644 1.644 1,800 +0.01(+0.46%)
Sep 15, 2016 1.637 1.637 1.637 1.637 612 +0.00(+0.30%)
Sep 14, 2016 1.597 1.657 1.592 1.632 3,328 +0.03(+2.15%)
Sep 13, 2016 1.597 1.597 1.597 1.597 328 -0.08(-4.50%)
Sep 12, 2016 1.676 1.788 1.597 1.673 24,116 +0.14(+9.41%)
Sep 09, 2016 1.804 1.804 1.529 1.529 24,586 -0.31(-16.80%)
Sep 07, 2016 1.837 1.837 1.837 1.837 104 +0.00(+0.00%)
Sep 06, 2016 1.803 1.850 1.803 1.837 4,618 +0.03(+1.63%)
Sep 02, 2016 1.803 1.808 1.808 1.808 2,244 -0.03(-1.58%)
Sep 01, 2016 1.852 1.855 1.813 1.837 2,246 -0.05(-2.79%)
Aug 31, 2016 1.890 1.890 1.890 1.890 628 -0.04(-2.11%)
Aug 30, 2016 1.866 1.931 1.866 1.931 1,287 +0.04(+2.21%)
Aug 29, 2016 1.928 1.928 1.889 1.889 1,338 -0.02(-1.25%)
Aug 25, 2016 1.919 1.913 1.913 1.913 61 +0.01(+0.60%)
Aug 24, 2016 1.890 1.901 1.890 1.901 1,859 +0.01(+0.62%)
Aug 23, 2016 1.899 1.913 1.876 1.890 22,725 +0.03(+1.83%)
Aug 22, 2016 1.928 1.933 1.856 1.856 12,104 -0.05(-2.37%)
Aug 19, 2016 1.919 1.919 1.812 1.901 3,717 -0.02(-0.88%)
Aug 18, 2016 1.938 1.938 1.909 1.918 3,038 -0.02(-0.80%)
Aug 17, 2016 1.933 1.936 1.933 1.933 8,160 +0.00(+0.00%)
Aug 16, 2016 1.953 1.953 1.933 1.933 3,225 -0.01(-0.70%)
Aug 15, 2016 1.939 1.953 1.939 1.947 2,844 +0.01(+0.40%)
Aug 12, 2016 1.938 1.939 1.938 1.939 4,656 +0.00(+0.12%)
Aug 11, 2016 1.933 1.937 1.933 1.937 2,914 +0.00(+0.17%)
Aug 09, 2016 1.933 1.933 1.933 1.933 1,651 -0.00(-0.10%)
Aug 05, 2016 1.938 1.935 1.935 1.935 130 -0.02(-0.88%)
Aug 04, 2016 1.933 1.953 1.933 1.952 3,083 +0.02(+0.99%)
Aug 03, 2016 1.948 1.953 1.933 1.933 4,334 -0.02(-0.99%)
Aug 02, 2016 1.950 1.953 1.948 1.953 4,121 +0.00(+0.22%)
Aug 01, 2016 1.943 1.955 1.943 1.948 3,409 -0.01(-0.28%)
Jul 29, 2016 1.954 1.954 1.954 1.954 2,367 +0.01(+0.37%)
Jul 28, 2016 1.943 1.947 1.938 1.947 3,921 +0.00(+0.19%)
Jul 27, 2016 1.967 1.967 1.943 1.943 825 -0.01(-0.66%)
Jul 26, 2016 1.948 1.956 1.948 1.956 670 -0.00(-0.20%)
Jul 25, 2016 1.967 1.972 1.938 1.960 3,151 +0.07(+3.72%)
Jul 22, 2016 1.890 1.890 1.890 1.890 1,209 -0.10(-4.88%)
Jul 21, 2016 1.986 1.986 1.986 1.986 577 +0.07(+3.79%)
Jul 20, 2016 1.914 1.914 1.914 1.914 414 +0.04(+2.07%)
Jul 19, 2016 1.861 1.875 1.861 1.875 1,710 -0.06(-3.08%)
Jul 18, 2016 1.935 1.935 1.935 1.935 1,422 +0.05(+2.38%)
Jul 15, 2016 1.895 1.921 1.865 1.890 2,264 -0.02(-1.27%)
Jul 14, 2016 1.919 1.919 1.914 1.914 2,815 -0.01(-0.50%)
Jul 13, 2016 1.943 1.974 1.920 1.924 17,511 -0.08(-3.87%)
Jul 12, 2016 1.948 2.001 1.948 2.001 1,194 +0.06(+2.99%)
Jul 11, 2016 1.943 2.011 1.943 1.943 4,129 -0.00(-0.25%)
Jul 08, 2016 1.943 1.987 1.987 1.948 2,699 -0.04(-1.95%)
Jul 07, 2016 1.943 1.994 1.943 1.987 7,326 -0.02(-1.21%)
Jul 05, 2016 2.011 2.011 2.011 2.011 1,190 +0.02(+1.22%)
Jul 01, 2016 1.962 1.987 1.987 1.987 619 -0.02(-0.97%)
Jun 30, 2016 1.957 2.006 1.957 2.006 7,304 +0.04(+1.97%)
Jun 29, 2016 1.990 2.030 1.967 1.967 3,502 -0.08(-4.14%)
Jun 28, 2016 2.074 2.074 2.052 2.052 1,426 +0.07(+3.30%)
Jun 27, 2016 2.030 2.030 1.980 1.987 3,349 -0.05(-2.28%)
Jun 24, 2016 2.166 2.166 1.953 2.033 4,408 -0.02(-1.05%)
Jun 23, 2016 1.998 2.127 1.998 2.054 7,248 +0.09(+4.43%)
Jun 22, 2016 2.012 2.025 1.967 1.967 9,021 -0.18(-8.52%)
Jun 21, 2016 2.113 2.150 2.083 2.150 10,158 +0.04(+1.79%)
Jun 20, 2016 2.306 2.306 2.083 2.113 8,358 -0.16(-7.23%)
Jun 14, 2016 2.272 2.277 2.277 2.277 1,857 -0.04(-1.87%)
Jun 13, 2016 2.326 2.333 2.301 2.321 6,858 -0.02(-0.98%)
Jun 09, 2016 2.350 2.344 2.344 2.344 84 -0.01(-0.57%)
Jun 08, 2016 2.357 2.357 2.357 2.357 414 +0.00(+0.10%)
Jun 07, 2016 2.374 2.374 2.306 2.355 9,594 -0.01(-0.49%)
Jun 06, 2016 2.367 2.367 2.366 2.366 749 -0.05(-1.93%)
Jun 01, 2016 2.413 2.413 2.413 2.413 2 +0.03(+1.24%)
May 31, 2016 2.335 2.383 2.335 2.383 1,168 -0.03(-1.21%)
May 27, 2016 2.423 2.413 2.413 2.413 4,746 -0.01(-0.42%)
May 26, 2016 2.423 2.453 2.423 2.423 817 +0.08(+3.58%)
May 25, 2016 2.344 2.410 2.339 2.339 1,257 -0.09(-3.73%)
May 24, 2016 2.339 2.429 2.339 2.429 597 -0.03(-1.17%)
May 20, 2016 2.406 2.458 2.458 2.458 43 +0.05(+1.98%)
May 19, 2016 2.410 2.410 2.410 2.410 3,161 +0.01(+0.61%)
May 17, 2016 2.415 2.396 2.396 2.396 85 -0.01(-0.21%)
May 16, 2016 2.339 2.472 2.339 2.401 3,540 -0.01(-0.40%)
May 13, 2016 2.410 2.410 2.410 2.410 682 +0.05(+2.02%)
May 12, 2016 2.363 2.363 2.363 2.363 2,438 -0.04(-1.58%)
May 11, 2016 2.395 2.425 2.377 2.401 3,819 +0.05(+2.23%)
May 10, 2016 2.401 2.401 2.348 2.348 4,422 -0.07(-3.08%)
May 09, 2016 2.423 2.423 2.423 2.423 349 -0.02(-0.85%)
May 06, 2016 2.444 2.444 2.444 2.444 419 +0.03(+1.38%)
May 04, 2016 2.410 2.410 2.410 2.410 27 -0.08(-3.35%)
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.