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 28, 2019 1.439 1.464 1.407 1.464 2,670 +0.05(+3.57%)
Jun 27, 2019 1.407 1.432 1.394 1.414 23,708 -0.07(-4.49%)
Jun 26, 2019 1.426 1.486 1.426 1.480 1,927 +0.05(+3.80%)
Jun 25, 2019 1.388 1.451 1.388 1.426 585 +0.03(+1.82%)
Jun 24, 2019 1.437 1.515 1.375 1.401 6,691 -0.01(-0.45%)
Jun 21, 2019 1.413 1.502 1.394 1.407 11,781 -0.01(-0.45%)
Jun 20, 2019 1.435 1.494 1.413 1.413 3,202 -0.11(-6.92%)
Jun 19, 2019 1.464 1.518 1.420 1.518 1,985 +0.07(+4.67%)
Jun 18, 2019 1.446 1.522 1.441 1.451 9,761 +0.03(+2.18%)
Jun 17, 2019 1.388 1.432 1.375 1.420 10,656 +0.01(+0.45%)
Jun 14, 2019 1.426 1.426 1.369 1.413 11,938 -0.01(-0.89%)
Jun 13, 2019 1.464 1.499 1.407 1.426 29,388 -0.05(-3.51%)
Jun 12, 2019 1.477 1.484 1.471 1.478 5,007 +0.01(+0.94%)
Jun 11, 2019 1.478 1.478 1.464 1.464 818 -0.04(-2.95%)
Jun 10, 2019 1.490 1.636 1.483 1.509 40,198 +0.04(+2.60%)
Jun 07, 2019 1.471 1.471 1.464 1.471 10,367 -0.01(-0.43%)
Jun 06, 2019 1.534 1.542 1.477 1.477 18,659 -0.06(-4.13%)
Jun 05, 2019 1.604 1.604 1.528 1.541 10,722 -0.09(-5.47%)
Jun 04, 2019 1.617 1.662 1.493 1.630 28,543 -0.06(-3.40%)
Jun 03, 2019 1.910 1.910 1.642 1.687 32,009 -0.03(-1.85%)
May 31, 2019 1.642 1.776 1.642 1.719 143,886 +0.08(+4.65%)
May 30, 2019 1.672 1.672 1.642 1.642 2,426 -0.03(-1.53%)
May 29, 2019 1.668 1.792 1.568 1.668 253,845 +0.03(+1.90%)
May 28, 2019 1.494 1.836 1.487 1.637 42,306 +0.12(+8.23%)
May 24, 2019 1.494 1.512 1.494 1.512 1,606 +0.02(+1.25%)
May 23, 2019 1.514 1.514 1.494 1.494 1,688 +0.00(+0.00%)
May 22, 2019 1.494 1.494 1.494 1.494 1,495 -0.06(-3.61%)
May 21, 2019 1.556 1.556 1.500 1.550 5,705 +0.06(+4.18%)
May 20, 2019 1.475 1.487 1.469 1.487 4,759 -0.04(-2.90%)
May 17, 2019 1.525 1.612 1.525 1.532 6,748 -0.05(-2.90%)
May 16, 2019 1.545 1.618 1.545 1.578 10,203 +0.01(+0.59%)
May 15, 2019 1.512 1.599 1.506 1.568 5,903 +0.00(+0.12%)
May 14, 2019 1.543 1.593 1.456 1.566 18,849 +0.07(+4.87%)
May 13, 2019 1.450 1.556 1.450 1.494 2,852 -0.04(-2.44%)
May 10, 2019 1.431 1.531 1.407 1.531 24,101 +0.09(+6.03%)
May 09, 2019 1.444 1.451 1.444 1.444 2,067 -0.01(-0.85%)
May 08, 2019 1.506 1.512 1.438 1.456 8,086 +0.01(+0.43%)
May 07, 2019 1.444 1.450 1.444 1.450 1,987 -0.02(-1.69%)
May 06, 2019 1.506 1.512 1.444 1.475 10,616 -0.06(-3.60%)
May 03, 2019 1.525 1.530 1.431 1.530 10,926 +0.02(+1.22%)
May 02, 2019 1.452 1.512 1.452 1.512 10,272 +0.06(+4.29%)
May 01, 2019 1.557 1.581 1.449 1.449 11,854 -0.10(-6.47%)
Apr 30, 2019 1.562 1.568 1.526 1.550 6,174 -0.02(-1.27%)
Apr 29, 2019 1.587 1.587 1.475 1.570 12,038 -0.03(-1.75%)
Apr 26, 2019 1.587 1.602 1.587 1.598 5,945 +0.01(+0.56%)
Apr 25, 2019 1.556 1.589 1.556 1.589 10,942 +0.03(+2.11%)
Apr 24, 2019 1.463 1.556 1.463 1.556 2,178 +0.07(+5.04%)
Apr 23, 2019 1.519 1.525 1.481 1.481 6,568 +0.00(+0.10%)
Apr 22, 2019 1.618 1.618 1.480 1.480 13,824 +0.03(+2.04%)
Apr 18, 2019 1.438 1.501 1.438 1.450 17,031 +0.04(+3.10%)
Apr 17, 2019 1.407 1.457 1.407 1.407 11,027 -0.04(-2.64%)
Apr 16, 2019 1.444 1.456 1.419 1.445 4,031 +0.00(+0.06%)
Apr 15, 2019 1.431 1.475 1.413 1.444 6,729 -0.02(-1.28%)
Apr 12, 2019 1.506 1.506 1.388 1.463 20,245 -0.02(-1.26%)
Apr 11, 2019 1.431 1.615 1.431 1.481 24,243 +0.06(+3.93%)
Apr 10, 2019 1.431 1.431 1.388 1.425 25,292 -0.01(-0.43%)
Apr 09, 2019 1.431 1.455 1.407 1.431 9,065 -0.05(-3.36%)
Apr 08, 2019 1.450 1.481 1.425 1.481 1,828 +0.03(+2.15%)
Apr 05, 2019 1.425 1.480 1.425 1.450 3,856 +0.01(+0.80%)
Apr 04, 2019 1.487 1.525 1.431 1.439 26,651 -0.06(-3.69%)
Apr 03, 2019 1.525 1.543 1.463 1.494 15,825 -0.03(-2.04%)
Apr 02, 2019 1.494 1.525 1.463 1.525 6,627 +0.02(+1.11%)
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.