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 28, 2016 2.606 2.427 2.427 2.427 184 -0.14(-5.47%)
Apr 26, 2016 2.563 2.568 2.568 2.568 27 +0.00(+0.19%)
Apr 25, 2016 2.630 2.630 2.484 2.563 1,914 -0.01(-0.55%)
Apr 22, 2016 2.577 2.577 2.577 2.577 219 +0.00(+0.02%)
Apr 21, 2016 2.387 2.577 2.387 2.577 1,868 +0.05(+1.85%)
Apr 20, 2016 2.579 2.579 2.530 2.530 527 -0.02(-0.73%)
Apr 19, 2016 2.673 2.673 2.391 2.549 8,489 -0.12(-4.64%)
Apr 18, 2016 2.654 2.697 2.654 2.673 10,186 +0.17(+6.66%)
Apr 15, 2016 2.387 2.589 2.339 2.506 29,691 -0.06(-2.41%)
Apr 14, 2016 2.625 2.697 2.554 2.568 4,303 -0.11(-3.93%)
Apr 13, 2016 2.466 2.745 2.466 2.673 3,111 -0.07(-2.61%)
Apr 12, 2016 2.520 2.744 2.520 2.744 3,195 +0.17(+6.48%)
Apr 11, 2016 2.582 2.606 2.525 2.577 5,755 +0.06(+2.27%)
Apr 08, 2016 2.520 2.520 2.520 2.520 324 -0.11(-4.17%)
Apr 07, 2016 2.544 2.637 2.544 2.630 1,045 -0.06(-2.22%)
Apr 06, 2016 2.367 2.745 2.367 2.690 20,251 +0.29(+12.21%)
Apr 05, 2016 2.562 2.562 2.391 2.397 19,903 -0.20(-7.75%)
Apr 01, 2016 2.597 2.598 2.598 2.598 37 -0.00(-0.07%)
Mar 31, 2016 2.601 2.601 2.482 2.600 6,853 +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 2.558 3,278 -0.19(-6.78%)
Mar 28, 2016 2.449 2.745 2.449 2.745 14,738 +0.30(+12.09%)
Mar 24, 2016 2.501 2.449 2.449 2.449 628 -0.13(-5.00%)
Mar 23, 2016 2.482 2.577 2.410 2.577 12,608 +0.05(+1.88%)
Mar 22, 2016 2.506 2.549 2.482 2.530 2,574 +0.11(+4.66%)
Mar 21, 2016 2.437 2.453 2.417 2.417 4,026 +0.02(+1.03%)
Mar 18, 2016 2.380 2.433 2.372 2.393 26,064 +0.05(+2.29%)
Mar 17, 2016 2.382 2.382 2.310 2.339 2,143 -0.04(-1.80%)
Mar 16, 2016 2.291 2.382 2.291 2.382 3,117 +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 2.219 2.118 2.219 4,035 +0.10(+4.49%)
Mar 11, 2016 2.075 2.124 2.033 2.124 9,090 +0.09(+4.67%)
Mar 10, 2016 2.052 2.068 2.029 2.029 7,020 -0.02(-1.13%)
Mar 09, 2016 2.043 2.052 2.043 2.052 6,067 +0.09(+4.78%)
Mar 08, 2016 2.089 2.089 1.957 1.959 1,638 +0.00(+0.10%)
Mar 07, 2016 2.067 2.124 1.914 1.957 9,258 -0.10(-4.97%)
Mar 04, 2016 2.059 2.059 2.059 2.059 305 +0.08(+4.21%)
Mar 03, 2016 1.976 1.976 1.976 1.976 1,261 +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 1.890 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 1.985 2.092 1.903 2.021 11,028 +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 15,851 +0.13(+7.65%)
Feb 18, 2016 1.718 1.718 1.718 1.718 374 +0.08(+4.76%)
Feb 17, 2016 1.640 1.640 1.640 1.640 2,235 -0.07(-4.06%)
Feb 12, 2016 1.868 1.710 1.710 1.710 214 +0.00(+0.00%)
Feb 11, 2016 1.752 1.752 1.710 1.710 1,368 -0.14(-7.71%)
Feb 10, 2016 1.852 1.852 1.852 1.852 411 -0.02(-0.85%)
Feb 09, 2016 1.868 1.868 1.868 1.868 1,284 +0.27(+16.96%)
Feb 08, 2016 1.597 1.597 1.597 1.597 471 -0.25(-13.42%)
Feb 05, 2016 1.742 1.845 1.742 1.845 794 +0.05(+2.59%)
Feb 04, 2016 1.783 1.798 1.783 1.798 3,911 +0.11(+6.65%)
Feb 02, 2016 1.924 1.686 1.686 1.686 515 -0.28(-14.05%)
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.