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 (%)
May 30, 2003 7.136 7.136 7.136 7.136 1,177 +0.00(+0.00%)
May 29, 2003 7.226 7.226 7.136 7.136 8,239 +0.00(+0.00%)
May 28, 2003 7.142 7.264 7.136 7.136 5,492 -0.13(-1.75%)
May 27, 2003 7.103 7.264 7.103 7.264 16,871 +0.12(+1.71%)
May 23, 2003 7.213 7.277 7.139 7.142 19,225 -0.09(-1.27%)
May 22, 2003 7.328 7.328 7.200 7.233 21,186 -0.10(-1.32%)
May 21, 2003 7.470 7.470 7.330 7.330 6,277 -0.09(-1.17%)
May 20, 2003 7.417 7.417 7.417 7.417 3,531 +0.02(+0.21%)
May 19, 2003 7.363 7.402 7.363 7.402 2,354 +0.05(+0.66%)
May 16, 2003 7.198 7.353 7.162 7.353 14,909 +0.19(+2.60%)
May 15, 2003 7.136 7.167 7.136 7.167 1,569 +0.03(+0.43%)
May 14, 2003 7.167 7.167 7.136 7.136 8,239 +0.03(+0.36%)
May 13, 2003 7.162 7.162 7.111 7.111 784 -0.05(-0.71%)
May 12, 2003 7.136 7.162 7.073 7.162 4,315 +0.14(+2.00%)
May 09, 2003 7.022 7.022 7.022 7.022 0 +0.00(+0.00%)
May 08, 2003 7.108 7.108 7.022 7.022 1,961 -0.01(-0.18%)
May 07, 2003 6.996 7.083 6.907 7.035 11,770 -0.10(-1.43%)
May 06, 2003 7.136 7.136 7.136 7.136 1,177 +0.20(+2.94%)
May 05, 2003 6.940 6.940 6.933 6.933 2,354 -0.20(-2.86%)
May 02, 2003 7.009 7.136 7.009 7.136 2,746 +0.13(+1.82%)
May 01, 2003 7.009 7.009 7.009 7.009 0 +0.00(+0.00%)
Apr 30, 2003 7.009 7.009 7.009 7.009 5,492 -0.09(-1.26%)
Apr 29, 2003 7.098 7.147 7.086 7.098 5,492 +0.03(+0.36%)
Apr 28, 2003 7.009 7.073 6.882 7.073 8,239 +0.15(+2.21%)
Apr 25, 2003 6.882 6.920 6.882 6.920 4,315 +0.04(+0.56%)
Apr 24, 2003 6.882 6.920 6.882 6.882 8,631 -0.05(-0.74%)
Apr 23, 2003 6.933 6.933 6.933 6.933 392 +0.05(+0.78%)
Apr 22, 2003 6.729 6.933 6.729 6.879 8,239 +0.19(+2.82%)
Apr 21, 2003 6.690 6.690 6.690 6.690 392 -0.05(-0.68%)
Apr 17, 2003 6.627 6.736 6.627 6.736 6,277 +0.17(+2.64%)
Apr 16, 2003 6.622 6.627 6.563 6.563 18,440 -0.05(-0.77%)
Apr 15, 2003 6.530 6.614 6.530 6.614 1,961 +0.08(+1.29%)
Apr 14, 2003 6.530 6.530 6.530 6.530 0 +0.00(+0.00%)
Apr 11, 2003 6.502 6.530 6.502 6.530 3,923 +0.05(+0.75%)
Apr 10, 2003 6.359 6.481 6.359 6.481 6,277 +0.11(+1.72%)
Apr 09, 2003 6.372 6.372 6.372 6.372 784 +0.03(+0.40%)
Apr 08, 2003 6.346 6.346 6.346 6.346 0 +0.00(+0.00%)
Apr 07, 2003 6.351 6.351 6.346 6.346 784 -0.01(-0.20%)
Apr 04, 2003 6.283 6.359 6.283 6.359 3,531 +0.06(+0.97%)
Apr 03, 2003 6.298 6.298 6.298 6.298 0 +0.00(+0.00%)
Apr 02, 2003 6.244 6.372 6.244 6.298 4,708 +0.06(+0.90%)
Apr 01, 2003 6.242 6.242 6.242 6.242 0 +0.00(+0.00%)
Mar 31, 2003 6.466 6.576 6.232 6.242 6,277 -0.16(-2.43%)
Mar 28, 2003 6.306 6.397 6.306 6.397 6,277 +0.01(+0.16%)
Mar 27, 2003 6.362 6.387 6.362 6.387 1,177 +0.06(+1.01%)
Mar 26, 2003 6.270 6.323 6.270 6.323 3,923 +0.06(+1.02%)
Mar 25, 2003 6.178 6.260 6.178 6.260 1,177 +0.03(+0.53%)
Mar 24, 2003 6.377 6.377 6.178 6.227 23,148 -0.15(-2.36%)
Mar 21, 2003 6.372 6.377 6.372 6.377 4,315 +0.02(+0.32%)
Mar 20, 2003 6.148 6.357 6.117 6.357 19,617 +0.27(+4.44%)
Mar 19, 2003 5.926 6.117 5.865 6.086 17,263 -0.17(-2.73%)
Mar 18, 2003 6.741 6.741 6.168 6.257 32,565 -0.50(-7.36%)
Mar 17, 2003 6.892 6.892 6.739 6.754 7,454 -0.15(-2.14%)
Mar 14, 2003 6.897 6.902 6.897 6.902 6,277 +0.01(+0.11%)
Mar 13, 2003 6.894 6.894 6.894 6.894 392 -0.00(-0.04%)
Mar 12, 2003 6.920 6.976 6.892 6.897 1,569 +0.00(+0.04%)
Mar 11, 2003 6.973 6.973 6.894 6.894 1,569 -0.05(-0.66%)
Mar 10, 2003 6.999 7.073 6.940 6.940 1,569 +0.06(+0.81%)
Mar 07, 2003 6.976 7.024 6.884 6.884 5,885 -0.14(-1.96%)
Mar 06, 2003 7.091 7.091 6.999 7.022 5,100 -0.08(-1.11%)
Mar 05, 2003 7.080 7.136 7.045 7.101 6,277 +0.06(+0.91%)
Mar 04, 2003 7.037 7.116 7.029 7.037 3,531 -0.04(-0.50%)
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.