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 (%)
Aug 31, 2005 6.711 6.734 6.665 6.665 3,068 +0.02(+0.23%)
Aug 30, 2005 6.650 6.650 6.650 6.650 2,620 -0.04(-0.65%)
Aug 29, 2005 6.986 7.058 6.652 6.693 20,249 -0.57(-7.86%)
Aug 26, 2005 7.213 7.264 7.136 7.264 3,629 +0.11(+1.57%)
Aug 25, 2005 7.200 7.200 7.152 7.152 2,354 +0.09(+1.34%)
Aug 24, 2005 7.233 7.264 7.029 7.057 31,756 +0.05(+0.69%)
Aug 23, 2005 6.953 7.055 6.953 7.009 4,763 +0.06(+0.81%)
Aug 22, 2005 6.831 6.953 6.818 6.953 1,930 +0.12(+1.70%)
Aug 19, 2005 6.843 6.843 6.837 6.837 2,773 +0.02(+0.27%)
Aug 18, 2005 6.933 6.933 6.800 6.818 2,456 -0.11(-1.65%)
Aug 17, 2005 6.945 7.096 6.933 6.933 3,641 -0.16(-2.28%)
Aug 16, 2005 6.933 7.094 6.933 7.094 1,075 +0.16(+2.33%)
Aug 15, 2005 6.933 6.933 6.933 6.933 392 +0.00(+0.00%)
Aug 12, 2005 6.933 7.162 6.933 6.933 3,707 +0.02(+0.35%)
Aug 11, 2005 7.162 7.162 6.909 6.909 2,354 +0.04(+0.65%)
Aug 10, 2005 6.767 7.136 6.767 6.864 9,981 -0.09(-1.36%)
Aug 09, 2005 6.754 6.958 6.754 6.958 3,531 +0.08(+1.11%)
Aug 08, 2005 7.009 7.009 6.882 6.882 13,339 +0.03(+0.50%)
Aug 05, 2005 7.210 7.210 6.782 6.847 10,785 -0.25(-3.53%)
Aug 04, 2005 7.187 7.282 7.098 7.098 7,607 -0.10(-1.38%)
Aug 03, 2005 7.203 7.203 7.187 7.198 2,942 +0.10(+1.36%)
Aug 02, 2005 7.121 7.121 7.101 7.101 3,923 -0.09(-1.31%)
Aug 01, 2005 7.006 7.195 7.006 7.195 5,963 +0.19(+2.69%)
Jul 29, 2005 6.945 7.006 6.668 7.006 3,652 +0.12(+1.81%)
Jul 28, 2005 6.866 6.882 6.678 6.882 4,994 +0.03(+0.41%)
Jul 27, 2005 6.678 6.866 6.678 6.854 5,320 +0.05(+0.71%)
Jul 26, 2005 6.668 6.805 6.668 6.805 882 +0.14(+2.06%)
Jul 25, 2005 6.668 6.668 6.668 6.668 1,153 -0.15(-2.21%)
Jul 22, 2005 6.818 6.818 6.818 6.818 784 +0.01(+0.15%)
Jul 21, 2005 6.690 6.808 6.690 6.808 2,154 +0.12(+1.75%)
Jul 20, 2005 6.441 6.859 6.441 6.690 3,688 -0.16(-2.38%)
Jul 19, 2005 6.448 6.854 6.448 6.854 9,027 +0.00(+0.00%)
Jul 18, 2005 6.538 6.854 6.538 6.854 5,426 +0.04(+0.52%)
Jul 15, 2005 6.854 6.854 6.696 6.818 4,723 -0.02(-0.30%)
Jul 14, 2005 6.754 6.838 6.525 6.838 12,276 +0.24(+3.57%)
Jul 13, 2005 6.490 6.692 6.490 6.602 4,029 -0.13(-1.99%)
Jul 12, 2005 6.428 6.736 6.428 6.736 3,856 +0.02(+0.30%)
Jul 11, 2005 6.703 6.716 6.499 6.716 10,781 +0.07(+1.00%)
Jul 08, 2005 6.538 6.721 6.531 6.650 12,500 +0.18(+2.72%)
Jul 07, 2005 6.567 6.567 6.474 6.474 1,942 +0.10(+1.60%)
Jul 06, 2005 6.372 6.622 6.346 6.372 8,184 +0.03(+0.40%)
Jul 05, 2005 6.293 6.346 6.293 6.346 1,961 -0.15(-2.24%)
Jul 01, 2005 6.341 6.492 6.341 6.492 1,177 -0.02(-0.31%)
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%)
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.