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 29, 2020 1.604 1.699 1.464 1.523 43,566 -0.19(-11.11%)
May 28, 2020 1.552 1.787 1.450 1.713 101,418 -0.08(-4.72%)
May 27, 2020 1.637 1.862 1.616 1.798 280,468 +0.20(+12.28%)
May 26, 2020 1.559 1.616 1.475 1.602 116,741 +0.06(+4.11%)
May 22, 2020 1.421 1.538 1.405 1.538 42,564 +0.08(+5.54%)
May 21, 2020 1.356 1.559 1.356 1.458 99,389 +0.11(+8.07%)
May 20, 2020 1.201 1.349 1.201 1.349 73,546 +0.08(+6.67%)
May 19, 2020 1.236 1.307 1.110 1.264 142,769 +0.08(+7.14%)
May 18, 2020 0.8430 1.356 0.8289 1.180 507,702 +0.40(+50.59%)
May 15, 2020 0.7797 0.7907 0.7727 0.7837 10,534 -0.00(-0.32%)
May 14, 2020 0.7869 0.8149 0.7862 0.7862 4,855 -0.02(-2.68%)
May 13, 2020 0.8430 0.8430 0.8020 0.8078 5,679 -0.01(-1.02%)
May 12, 2020 0.8430 0.8430 0.8161 0.8161 1,940 -0.01(-1.54%)
May 11, 2020 0.8219 0.8465 0.7235 0.8289 21,818 -0.05(-5.60%)
May 08, 2020 0.8781 0.9062 0.8501 0.8781 8,398 +0.01(+0.81%)
May 07, 2020 0.8921 0.8921 0.8699 0.8711 7,224 +0.00(+0.00%)
May 06, 2020 0.8640 0.8921 0.8149 0.8711 6,349 +0.01(+1.63%)
May 05, 2020 0.8359 0.8711 0.8359 0.8571 20,701 +0.03(+3.01%)
May 04, 2020 0.8711 0.8711 0.8043 0.8321 14,037 -0.05(-5.51%)
May 01, 2020 0.9624 0.9624 0.7095 0.8806 36,300 -0.08(-8.49%)
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%)
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.