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, 2020 0.9624 0.9624 0.9460 0.9623 2,222 +0.02(+2.23%)
Apr 29, 2020 0.9764 0.9833 0.8992 0.9413 8,850 -0.03(-3.37%)
Apr 28, 2020 0.9062 0.9742 0.9062 0.9742 23,696 +0.07(+7.20%)
Apr 27, 2020 0.8781 0.9132 0.8569 0.9088 17,919 +0.04(+4.67%)
Apr 24, 2020 0.9062 0.9062 0.8682 0.8682 854 -0.04(-4.19%)
Apr 23, 2020 0.9764 0.9764 0.9062 0.9062 3,998 -0.05(-5.15%)
Apr 22, 2020 0.9694 0.9694 0.9554 0.9554 1,565 +0.04(+4.62%)
Apr 21, 2020 0.9062 0.9132 0.9062 0.9132 7,722 +0.01(+0.77%)
Apr 20, 2020 0.9062 0.9063 0.9062 0.9063 3,358 +0.03(+3.21%)
Apr 17, 2020 0.8430 0.8992 0.8363 0.8781 5,267 +0.00(+0.08%)
Apr 16, 2020 0.8921 0.8921 0.8774 0.8774 2,236 -0.00(-0.07%)
Apr 15, 2020 0.8780 0.8780 0.8780 0.8780 982 -0.02(-1.85%)
Apr 14, 2020 0.9343 0.9343 0.8886 0.8946 3,746 +0.04(+4.81%)
Apr 13, 2020 0.8570 0.8570 0.8430 0.8535 11,473 +0.02(+2.97%)
Apr 09, 2020 0.8326 0.8852 0.8219 0.8289 23,631 +0.02(+2.67%)
Apr 08, 2020 0.8570 0.8570 0.7727 0.8073 27,071 -0.05(-5.80%)
Apr 07, 2020 0.9132 0.9132 0.8079 0.8570 17,699 +0.04(+4.26%)
Apr 06, 2020 0.8008 0.8619 0.7797 0.8220 15,609 -0.09(-9.99%)
Apr 03, 2020 0.9273 1.159 0.7797 0.9132 77,868 +0.02(+2.77%)
Apr 02, 2020 0.9334 0.9343 0.8711 0.8886 2,815 +0.00(+0.40%)
Apr 01, 2020 0.8851 0.8851 0.8851 0.8851 499 -0.07(-7.35%)
Mar 31, 2020 0.9413 0.9554 0.9369 0.9554 4,515 +0.01(+0.74%)
Mar 30, 2020 0.9835 0.9835 0.8711 0.9483 1,348 +0.08(+8.70%)
Mar 27, 2020 0.8921 0.8966 0.8690 0.8725 5,267 -0.03(-2.86%)
Mar 26, 2020 0.8992 0.9722 0.8435 0.8982 27,728 +0.04(+4.98%)
Mar 25, 2020 0.9694 0.9764 0.7727 0.8556 12,944 +0.04(+5.00%)
Mar 24, 2020 0.9343 0.9624 0.8149 0.8149 4,522 +0.01(+1.75%)
Mar 23, 2020 0.7797 0.9694 0.7727 0.8008 40,033 -0.08(-8.93%)
Mar 20, 2020 0.8793 0.8793 0.8793 0.8793 569 -0.04(-4.44%)
Mar 19, 2020 0.9133 0.9250 0.7797 0.9202 48,496 -0.01(-0.76%)
Mar 18, 2020 1.103 1.103 0.9132 0.9273 3,127 -0.05(-5.04%)
Mar 17, 2020 1.033 1.398 0.9694 0.9764 10,861 -0.03(-2.80%)
Mar 16, 2020 1.138 1.138 0.9413 1.005 3,899 +0.08(+8.33%)
Mar 13, 2020 0.9273 0.9273 0.9273 0.9273 142 +0.01(+1.54%)
Mar 12, 2020 1.019 1.024 0.9132 0.9132 17,437 -0.23(-20.25%)
Mar 11, 2020 1.145 1.145 1.145 1.145 409 -0.00(-0.06%)
Mar 10, 2020 0.9483 1.183 0.9483 1.146 3,958 +0.26(+29.83%)
Mar 09, 2020 0.9905 1.054 0.8781 0.8825 25,467 -0.24(-21.73%)
Mar 06, 2020 1.124 1.152 1.103 1.127 5,267 -0.00(-0.31%)
Mar 05, 2020 1.145 1.145 1.131 1.131 4,163 -0.02(-1.53%)
Mar 04, 2020 1.173 1.173 1.149 1.149 2,391 +0.01(+0.93%)
Mar 03, 2020 1.131 1.166 1.131 1.138 1,311 +0.03(+2.53%)
Mar 02, 2020 1.201 1.209 1.110 1.110 16,622 -0.04(-3.66%)
Feb 28, 2020 1.208 1.238 1.137 1.152 31,887 -0.07(-5.79%)
Feb 27, 2020 1.229 1.363 1.222 1.223 19,141 -0.01(-0.53%)
Feb 26, 2020 1.219 1.246 1.219 1.229 23,544 +0.00(+0.00%)
Feb 25, 2020 1.321 1.422 1.219 1.229 77,831 -0.08(-5.79%)
Feb 24, 2020 1.355 1.353 1.253 1.305 24,316 +0.03(+2.48%)
Feb 21, 2020 1.273 1.273 1.273 230 +0.00(+0.00%)
Feb 20, 2020 1.287 1.287 1.267 1.273 22,546 -0.01(-1.05%)
Feb 19, 2020 1.321 1.321 1.287 1.287 1,071 -0.02(-1.55%)
Feb 18, 2020 1.307 1.314 1.307 1.307 1,238 -0.00(-0.33%)
Feb 14, 2020 1.287 1.312 1.287 1.312 3,986 +0.01(+1.12%)
Feb 13, 2020 1.307 1.307 1.294 1.297 2,475 -0.02(-1.51%)
Feb 12, 2020 1.317 1.317 1.317 1.317 7,553 +0.02(+1.38%)
Feb 11, 2020 1.321 1.321 1.299 1.299 7,469 +0.01(+0.94%)
Feb 10, 2020 1.253 1.287 1.253 1.287 1,170 +0.03(+2.70%)
Feb 07, 2020 1.253 1.314 1.219 1.253 9,301 +0.02(+1.65%)
Feb 06, 2020 1.280 1.280 1.233 1.233 1,888 +0.01(+0.55%)
Feb 05, 2020 1.226 1.226 1.226 1.226 6,528 +0.01(+0.49%)
Feb 04, 2020 1.219 1.220 1.219 1.220 841 -0.06(-4.67%)
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.