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 (%)
Jun 30, 2005 6.507 6.525 6.412 6.512 3,903 +0.16(+2.53%)
Jun 29, 2005 6.627 6.690 6.351 6.351 10,118 +0.07(+1.10%)
Jun 28, 2005 6.627 6.627 6.283 6.283 7,497 -0.34(-5.19%)
Jun 27, 2005 6.627 6.627 6.627 6.627 863 +0.14(+2.23%)
Jun 24, 2005 6.321 6.482 6.270 6.482 4,100 +0.19(+2.97%)
Jun 23, 2005 6.499 6.499 6.244 6.295 4,778 -0.08(-1.24%)
Jun 22, 2005 6.425 6.425 6.374 6.374 3,499 -0.11(-1.69%)
Jun 21, 2005 6.455 6.584 6.446 6.484 3,127 -0.14(-2.16%)
Jun 20, 2005 6.627 6.627 6.374 6.627 10,687 +0.26(+4.01%)
Jun 17, 2005 6.307 6.372 6.307 6.372 2,279 +0.12(+2.00%)
Jun 16, 2005 6.563 6.627 6.148 6.247 6,779 -0.25(-3.86%)
Jun 15, 2005 6.244 6.498 6.237 6.498 3,692 +0.10(+1.57%)
Jun 14, 2005 6.499 6.499 6.181 6.397 5,206 -0.02(-0.35%)
Jun 13, 2005 6.270 6.420 6.270 6.420 988 +0.17(+2.68%)
Jun 10, 2005 6.627 6.627 6.252 6.252 2,361 +0.04(+0.62%)
Jun 09, 2005 6.211 6.214 6.211 6.214 1,443 +0.02(+0.33%)
Jun 08, 2005 6.297 6.297 6.193 6.193 2,067 -0.10(-1.60%)
Jun 07, 2005 6.372 6.499 6.148 6.294 16,011 -0.04(-0.70%)
Jun 06, 2005 6.239 6.338 6.239 6.338 6,014 +0.20(+3.32%)
Jun 03, 2005 6.369 6.369 6.135 6.135 5,885 -0.24(-3.76%)
Jun 02, 2005 6.555 6.555 6.374 6.374 5,006 -0.05(-0.73%)
Jun 01, 2005 6.685 6.685 6.422 6.422 1,353 -0.17(-2.64%)
May 31, 2005 6.596 6.596 6.596 6.596 470 +0.20(+3.07%)
May 27, 2005 6.538 6.601 6.399 6.399 3,452 -0.19(-2.92%)
May 26, 2005 6.818 6.945 6.545 6.591 4,708 -0.05(-0.69%)
May 25, 2005 6.601 6.877 6.601 6.637 11,841 +0.03(+0.42%)
May 24, 2005 7.073 7.073 6.244 6.609 15,693 +0.05(+0.70%)
May 23, 2005 6.579 6.599 6.499 6.563 9,942 +0.19(+3.00%)
May 20, 2005 6.614 6.614 6.372 6.372 3,138 -0.27(-3.99%)
May 19, 2005 6.637 6.637 6.637 6.637 686 -0.01(-0.15%)
May 18, 2005 6.622 6.647 6.622 6.647 3,531 +0.02(+0.35%)
May 17, 2005 6.848 6.848 6.624 6.624 1,569 -0.02(-0.23%)
May 16, 2005 6.645 6.645 6.532 6.639 7,890 +0.01(+0.12%)
May 13, 2005 8.130 8.130 6.632 6.632 41,267 -0.25(-3.59%)
May 12, 2005 6.818 6.879 6.818 6.879 5,488 +0.06(+0.89%)
May 11, 2005 6.634 6.869 6.634 6.818 6,775 -0.25(-3.60%)
May 10, 2005 6.983 7.073 6.983 7.073 11,076 -0.00(-0.00%)
May 09, 2005 6.889 7.073 6.812 7.073 4,786 +0.00(+0.00%)
May 06, 2005 6.792 7.073 6.792 7.073 20,990 +0.28(+4.10%)
May 05, 2005 6.474 6.794 6.474 6.794 19,335 +0.32(+4.99%)
May 04, 2005 6.397 6.471 6.267 6.471 6,093 +0.07(+1.16%)
May 03, 2005 6.133 6.397 6.133 6.397 12,025 +0.28(+4.58%)
May 02, 2005 6.058 6.117 6.008 6.117 10,350 +0.06(+1.01%)
Apr 29, 2005 6.104 6.104 5.862 6.056 3,511 +0.21(+3.53%)
Apr 28, 2005 5.928 6.078 5.849 5.849 5,669 -0.33(-5.28%)
Apr 27, 2005 5.806 6.176 5.806 6.176 5,073 -0.06(-1.02%)
Apr 26, 2005 5.607 6.244 5.607 6.239 16,459 -0.11(-1.70%)
Apr 25, 2005 6.372 6.372 6.245 6.347 9,718 -0.02(-0.39%)
Apr 22, 2005 6.339 6.372 6.321 6.372 16,929 +0.00(+0.00%)
Apr 21, 2005 6.397 6.474 6.339 6.372 12,559 -0.10(-1.57%)
Apr 20, 2005 6.365 6.474 6.365 6.474 7,709 +0.14(+2.13%)
Apr 19, 2005 6.372 6.467 6.339 6.339 8,616 -0.10(-1.50%)
Apr 18, 2005 6.448 6.473 6.372 6.436 17,224 -0.01(-0.16%)
Apr 15, 2005 6.446 6.446 6.446 6.446 392 +0.07(+1.03%)
Apr 14, 2005 6.448 6.448 6.380 6.380 10,295 -0.07(-1.13%)
Apr 13, 2005 6.535 6.535 6.453 6.453 6,677 -0.08(-1.26%)
Apr 12, 2005 6.459 6.535 6.459 6.535 3,138 +0.15(+2.36%)
Apr 11, 2005 6.391 6.458 6.385 6.385 3,923 -0.07(-1.03%)
Apr 08, 2005 6.380 6.451 6.380 6.451 20,402 +0.00(+0.02%)
Apr 07, 2005 6.703 6.703 6.372 6.450 2,161 +0.11(+1.75%)
Apr 06, 2005 6.413 6.413 6.308 6.339 14,779 -0.11(-1.66%)
Apr 05, 2005 6.410 6.446 6.410 6.446 784 +0.04(+0.68%)
Apr 04, 2005 6.372 6.410 6.346 6.402 54,210 +0.03(+0.48%)
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.