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 (%)
Apr 30, 2003 7.011 7.011 7.011 7.011 5,491 -0.09(-1.26%)
Apr 29, 2003 7.100 7.148 7.087 7.100 5,491 +0.03(+0.36%)
Apr 28, 2003 7.011 7.074 6.883 7.074 8,237 +0.15(+2.21%)
Apr 25, 2003 6.883 6.921 6.883 6.921 4,314 +0.04(+0.56%)
Apr 24, 2003 6.883 6.921 6.883 6.883 8,629 -0.05(-0.74%)
Apr 23, 2003 6.934 6.934 6.934 6.934 392 +0.05(+0.78%)
Apr 22, 2003 6.730 6.934 6.730 6.881 8,237 +0.19(+2.82%)
Apr 21, 2003 6.692 6.692 6.692 6.692 392 -0.05(-0.68%)
Apr 17, 2003 6.628 6.738 6.628 6.738 6,276 +0.17(+2.64%)
Apr 16, 2003 6.623 6.628 6.564 6.564 18,436 -0.05(-0.77%)
Apr 15, 2003 6.531 6.615 6.531 6.615 1,961 +0.08(+1.29%)
Apr 14, 2003 6.531 6.531 6.531 6.531 0 +0.00(+0.00%)
Apr 11, 2003 6.503 6.531 6.503 6.531 3,922 +0.05(+0.75%)
Apr 10, 2003 6.360 6.483 6.360 6.483 6,276 +0.11(+1.72%)
Apr 09, 2003 6.373 6.373 6.373 6.373 784 +0.03(+0.40%)
Apr 08, 2003 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Apr 07, 2003 6.353 6.353 6.348 6.348 784 -0.01(-0.20%)
Apr 04, 2003 6.284 6.360 6.284 6.360 3,530 +0.06(+0.97%)
Apr 03, 2003 6.299 6.299 6.299 6.299 0 +0.00(+0.00%)
Apr 02, 2003 6.246 6.373 6.246 6.299 4,707 +0.06(+0.90%)
Apr 01, 2003 6.243 6.243 6.243 6.243 0 +0.00(+0.00%)
Mar 31, 2003 6.468 6.577 6.233 6.243 6,276 -0.16(-2.43%)
Mar 28, 2003 6.307 6.399 6.307 6.399 6,276 +0.01(+0.16%)
Mar 27, 2003 6.363 6.389 6.363 6.389 1,176 +0.06(+1.01%)
Mar 26, 2003 6.271 6.325 6.271 6.325 3,922 +0.06(+1.02%)
Mar 25, 2003 6.179 6.261 6.179 6.261 1,176 +0.03(+0.53%)
Mar 24, 2003 6.378 6.378 6.179 6.228 23,143 -0.15(-2.36%)
Mar 21, 2003 6.373 6.378 6.373 6.378 4,314 +0.02(+0.32%)
Mar 20, 2003 6.149 6.358 6.118 6.358 19,613 +0.27(+4.44%)
Mar 19, 2003 5.927 6.118 5.866 6.088 17,259 -0.17(-2.73%)
Mar 18, 2003 6.743 6.743 6.169 6.259 32,558 -0.50(-7.36%)
Mar 17, 2003 6.893 6.893 6.740 6.756 7,453 -0.15(-2.14%)
Mar 14, 2003 6.898 6.903 6.898 6.903 6,276 +0.01(+0.11%)
Mar 13, 2003 6.896 6.896 6.896 6.896 392 -0.00(-0.04%)
Mar 12, 2003 6.921 6.977 6.893 6.898 1,569 +0.00(+0.04%)
Mar 11, 2003 6.975 6.975 6.896 6.896 1,569 -0.05(-0.66%)
Mar 10, 2003 7.000 7.074 6.942 6.942 1,569 +0.06(+0.81%)
Mar 07, 2003 6.977 7.026 6.886 6.886 5,883 -0.14(-1.96%)
Mar 06, 2003 7.092 7.092 7.000 7.023 5,099 -0.08(-1.11%)
Mar 05, 2003 7.082 7.138 7.046 7.102 6,276 +0.06(+0.91%)
Mar 04, 2003 7.039 7.118 7.031 7.039 3,530 -0.04(-0.50%)
Mar 03, 2003 6.952 7.074 6.952 7.074 3,138 +0.16(+2.32%)
Feb 28, 2003 6.914 6.914 6.914 6.914 1,961 +0.03(+0.44%)
Feb 27, 2003 6.883 6.883 6.883 6.883 392 -0.03(-0.37%)
Feb 26, 2003 7.288 7.367 6.909 6.909 12,944 -0.48(-6.55%)
Feb 25, 2003 7.380 7.533 7.166 7.393 46,287 +0.04(+0.52%)
Feb 24, 2003 7.265 7.380 7.265 7.355 3,530 +0.09(+1.23%)
Feb 21, 2003 7.250 7.265 7.250 7.265 9,022 +0.04(+0.49%)
Feb 20, 2003 7.143 7.265 7.143 7.230 6,276 +0.09(+1.25%)
Feb 19, 2003 7.064 7.141 7.064 7.141 4,314 +0.07(+0.94%)
Feb 18, 2003 7.074 7.074 7.074 7.074 2,353 -0.01(-0.14%)
Feb 14, 2003 7.084 7.084 7.082 7.084 2,745 -0.03(-0.36%)
Feb 13, 2003 7.107 7.110 7.105 7.110 1,961 +0.01(+0.07%)
Feb 12, 2003 7.105 7.105 7.105 7.105 0 +0.00(+0.00%)
Feb 11, 2003 7.105 7.105 7.105 7.105 784 +0.09(+1.31%)
Feb 10, 2003 7.107 7.107 7.013 7.013 1,961 +0.00(+0.00%)
Feb 07, 2003 7.138 7.156 7.013 7.013 5,491 -0.08(-1.08%)
Feb 06, 2003 7.036 7.138 7.036 7.090 15,298 +0.09(+1.27%)
Feb 05, 2003 6.771 7.000 6.768 7.000 13,337 +0.31(+4.65%)
Feb 04, 2003 6.689 6.689 6.689 6.689 784 -0.04(-0.64%)
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.