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 (%)
Sep 30, 2022 6.407 6.551 6.407 6.448 1,205 -0.20(-3.07%)
Sep 29, 2022 6.847 7.160 6.432 6.652 19,853 -0.14(-1.99%)
Sep 28, 2022 6.855 6.855 6.483 6.788 26,378 +0.09(+1.27%)
Sep 27, 2022 6.576 6.702 6.432 6.702 11,226 +0.13(+1.92%)
Sep 26, 2022 6.847 6.847 6.491 6.576 16,059 -0.28(-4.07%)
Sep 23, 2022 7.143 7.143 6.635 6.855 34,244 -0.30(-4.14%)
Sep 22, 2022 6.635 7.151 6.610 7.151 15,073 +0.25(+3.55%)
Sep 21, 2022 6.991 6.991 6.766 6.906 14,952 +0.05(+0.74%)
Sep 20, 2022 6.568 6.864 6.559 6.855 16,246 +0.29(+4.38%)
Sep 19, 2022 6.576 6.576 6.565 6.568 3,573 -0.10(-1.52%)
Sep 16, 2022 6.686 6.686 6.669 6.669 853 -0.18(-2.60%)
Sep 15, 2022 6.694 6.936 6.686 6.847 6,746 +0.10(+1.51%)
Sep 14, 2022 6.847 6.898 6.618 6.745 8,287 +0.18(+2.75%)
Sep 13, 2022 6.508 6.914 6.508 6.565 7,459 -0.23(-3.34%)
Sep 12, 2022 6.813 7.147 6.500 6.792 18,621 -0.11(-1.53%)
Sep 09, 2022 6.737 7.101 6.737 6.898 15,860 -0.07(-1.00%)
Sep 08, 2022 6.771 6.999 6.771 6.968 11,689 -0.04(-0.57%)
Sep 07, 2022 6.728 7.058 6.728 7.008 3,164 +0.08(+1.22%)
Sep 06, 2022 7.033 7.151 6.923 6.923 4,942 -0.02(-0.24%)
Sep 02, 2022 6.745 7.230 6.623 6.940 18,066 +0.21(+3.14%)
Sep 01, 2022 7.422 7.433 6.544 6.728 17,237 -0.45(-6.25%)
Aug 31, 2022 7.228 7.333 7.067 7.177 12,755 +0.18(+2.54%)
Aug 30, 2022 7.795 7.795 6.840 6.999 34,472 -0.86(-10.91%)
Aug 29, 2022 7.498 8.058 6.947 7.856 51,676 +0.48(+6.53%)
Aug 26, 2022 7.737 7.737 7.192 7.375 35,167 -0.36(-4.68%)
Aug 25, 2022 7.391 7.844 6.881 7.737 37,916 +0.47(+6.52%)
Aug 24, 2022 7.202 7.350 6.659 7.264 35,877 +0.19(+2.62%)
Aug 23, 2022 7.194 7.819 6.815 7.079 256,574 +0.21(+3.03%)
Aug 22, 2022 6.725 7.174 6.529 6.871 64,588 +0.25(+3.82%)
Aug 19, 2022 6.486 6.728 6.214 6.618 48,827 +0.26(+4.01%)
Aug 18, 2022 6.231 6.832 6.167 6.363 173,048 +0.35(+5.89%)
Aug 17, 2022 5.984 6.297 5.893 6.009 63,069 +0.11(+1.81%)
Aug 16, 2022 6.149 6.169 5.888 5.902 10,673 -0.16(-2.65%)
Aug 15, 2022 6.132 6.297 5.885 6.062 25,857 -0.16(-2.55%)
Aug 12, 2022 6.206 6.346 6.067 6.221 12,241 +0.04(+0.70%)
Aug 11, 2022 6.231 7.326 6.074 6.177 119,722 +0.08(+1.28%)
Aug 10, 2022 6.054 6.486 6.042 6.099 33,708 -0.07(-1.20%)
Aug 09, 2022 6.074 6.256 6.066 6.173 9,076 -0.02(-0.27%)
Aug 08, 2022 6.050 6.311 6.025 6.190 8,324 +0.17(+2.87%)
Aug 05, 2022 5.918 6.437 5.811 6.017 81,996 +0.34(+5.94%)
Aug 04, 2022 6.058 6.217 5.663 5.679 36,989 -0.54(-8.74%)
Aug 03, 2022 6.066 6.338 6.033 6.224 11,689 -0.25(-3.80%)
Aug 02, 2022 6.165 6.557 6.093 6.470 43,258 +0.26(+4.11%)
Aug 01, 2022 6.478 6.528 5.920 6.214 18,998 -0.13(-2.01%)
Jul 29, 2022 6.042 6.585 6.039 6.342 61,400 +0.37(+6.28%)
Jul 28, 2022 6.552 6.741 5.910 5.967 22,742 -0.57(-8.77%)
Jul 27, 2022 6.692 6.769 6.404 6.541 30,763 -0.17(-2.49%)
Jul 26, 2022 6.692 6.889 6.511 6.708 10,815 +0.26(+3.95%)
Jul 25, 2022 6.567 6.659 6.392 6.453 4,698 -0.05(-0.76%)
Jul 22, 2022 6.544 6.544 6.420 6.502 25,889 -0.02(-0.25%)
Jul 21, 2022 6.404 6.539 6.338 6.519 12,749 -0.09(-1.37%)
Jul 20, 2022 6.947 6.988 6.338 6.609 112,049 +0.27(+4.29%)
Jul 19, 2022 6.338 7.342 5.885 6.338 253,829 +0.21(+3.36%)
Jul 18, 2022 6.239 6.338 5.872 6.132 22,801 +0.17(+2.89%)
Jul 15, 2022 6.009 6.157 5.828 5.960 10,984 -0.07(-1.11%)
Jul 14, 2022 5.902 6.338 5.902 6.027 55,275 -0.15(-2.37%)
Jul 13, 2022 5.910 6.412 5.679 6.173 37,809 +0.16(+2.60%)
Jul 12, 2022 6.223 6.297 5.984 6.017 32,479 -0.12(-1.88%)
Jul 11, 2022 6.173 6.502 5.852 6.132 33,625 -0.06(-0.93%)
Jul 08, 2022 6.025 6.502 5.926 6.190 34,313 +0.19(+3.15%)
Jul 07, 2022 5.762 6.395 5.762 6.000 17,760 +0.44(+8.00%)
Jul 06, 2022 5.646 6.009 5.556 5.556 28,505 -0.21(-3.71%)
Jul 05, 2022 6.009 6.009 5.375 5.770 41,754 -0.35(-5.78%)
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.