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 31, 2018 2.230 2.567 2.179 2.345 69,136 +0.27(+12.89%)
May 30, 2018 2.059 2.150 2.047 2.077 8,007 -0.07(-3.07%)
May 29, 2018 2.120 2.143 2.110 2.143 12,762 +0.04(+1.99%)
May 25, 2018 2.101 2.101 2.101 0 -0.01(-0.65%)
May 24, 2018 2.115 2.115 2.115 2.115 810 +0.02(+1.07%)
May 23, 2018 2.077 2.093 2.076 2.092 5,367 +0.01(+0.57%)
May 22, 2018 2.009 2.081 2.009 2.081 13,916 +0.02(+1.10%)
May 21, 2018 2.058 2.058 2.058 2.058 9,702 +0.11(+5.38%)
May 18, 2018 2.087 2.087 1.953 1.953 2,199 -0.11(-5.39%)
May 17, 2018 1.975 2.067 1.975 2.064 1,767 +0.04(+1.91%)
May 16, 2018 1.931 2.041 1.931 2.026 2,410 +0.08(+3.87%)
May 15, 2018 2.007 2.007 1.925 1.950 2,362 -0.11(-5.54%)
May 14, 2018 2.009 2.064 2.009 2.064 2,319 -0.02(-0.80%)
May 11, 2018 1.903 2.088 1.903 2.081 11,819 +0.11(+5.37%)
May 10, 2018 2.003 2.003 1.908 1.975 3,093 -0.00(-0.01%)
May 09, 2018 1.975 1.975 1.975 1.975 464 +0.00(+0.01%)
May 08, 2018 2.009 2.076 1.975 1.975 4,803 -0.06(-3.01%)
May 07, 2018 1.936 2.037 1.936 2.037 16,176 +0.14(+7.33%)
May 04, 2018 1.898 1.898 1.898 1.898 283 +0.06(+3.02%)
May 03, 2018 1.842 1.842 1.842 1.842 358 -0.01(-0.68%)
May 02, 2018 1.936 1.936 1.813 1.854 7,262 +0.06(+3.22%)
May 01, 2018 1.889 1.889 1.797 1.797 1,973 -0.05(-2.72%)
Apr 30, 2018 1.864 1.864 1.775 1.847 10,738 -0.07(-3.77%)
Apr 26, 2018 1.919 1.919 1.919 139 -0.07(-3.30%)
Apr 25, 2018 1.981 1.995 1.981 1.985 1,716 +0.04(+2.00%)
Apr 24, 2018 1.958 1.973 1.946 1.946 836 -0.05(-2.61%)
Apr 23, 2018 2.009 2.009 1.998 1.998 822 +0.02(+0.87%)
Apr 20, 2018 2.033 2.033 1.981 1.981 2,994 -0.03(-1.37%)
Apr 19, 2018 2.011 2.092 2.008 2.008 4,916 -0.08(-3.89%)
Apr 18, 2018 2.034 2.090 2.025 2.090 2,915 +0.14(+7.31%)
Apr 17, 2018 1.897 2.025 1.897 1.947 5,745 -0.02(-0.99%)
Apr 16, 2018 1.967 1.967 1.967 1.967 767 +0.10(+5.54%)
Apr 13, 2018 1.953 1.953 1.864 1.864 3,808 -0.15(-7.24%)
Apr 12, 2018 2.003 2.009 2.003 2.009 964 +0.05(+2.29%)
Apr 11, 2018 1.985 1.985 1.858 1.964 1,240 -0.03(-1.46%)
Apr 10, 2018 2.059 2.059 1.930 1.993 6,337 -0.02(-1.05%)
Apr 09, 2018 2.015 2.020 2.014 2.014 3,238 -0.08(-3.73%)
Apr 06, 2018 1.964 1.964 2.092 573 +0.13(+6.53%)
Apr 04, 2018 1.964 1.964 1.964 1 -0.13(-6.38%)
Apr 03, 2018 2.064 2.098 2.048 2.098 3,009 +0.03(+1.62%)
Apr 02, 2018 2.064 2.065 2.064 2.065 4,729 -0.03(-1.51%)
Mar 29, 2018 2.096 2.096 2.096 0 -0.05(-2.16%)
Mar 28, 2018 2.143 2.143 2.143 2.143 844 +0.00(+0.00%)
Mar 27, 2018 2.070 2.143 2.069 2.143 2,854 +0.02(+1.05%)
Mar 26, 2018 2.064 2.120 2.064 2.120 8,176 +0.07(+3.54%)
Mar 23, 2018 1.992 2.048 1.931 2.048 2,311 +0.01(+0.55%)
Mar 22, 2018 2.037 2.037 2.037 2.037 1,446 -0.03(-1.38%)
Mar 20, 2018 2.065 2.065 2.065 57 +0.02(+1.05%)
Mar 19, 2018 2.081 2.081 2.044 2.044 788 -0.02(-0.74%)
Mar 16, 2018 2.031 2.059 2.003 2.059 7,679 +0.06(+3.07%)
Mar 15, 2018 1.989 2.028 1.989 1.998 3,763 +0.06(+3.17%)
Mar 14, 2018 1.858 1.970 1.858 1.936 6,704 +0.06(+2.97%)
Mar 13, 2018 1.830 1.880 1.830 1.880 5,045 +0.14(+8.01%)
Mar 12, 2018 1.841 1.925 1.741 1.741 18,212 -0.16(-8.26%)
Mar 09, 2018 1.930 1.930 1.898 1.898 426 -0.04(-2.31%)
Mar 08, 2018 2.020 2.024 1.897 1.942 3,573 -0.03(-1.73%)
Mar 07, 2018 1.925 2.037 1.925 1.977 5,227 -0.08(-3.74%)
Mar 06, 2018 1.995 2.053 1.970 2.053 3,027 +0.12(+6.05%)
Mar 05, 2018 1.869 1.936 1.869 1.936 4,659 +0.11(+5.79%)
Mar 02, 2018 1.830 1.847 1.813 1.830 10,249 -0.04(-2.09%)
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.