Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

4.200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.702 2.756 2.510 2.510 40,153 -0.15(-5.76%)
Nov 27, 2020 2.910 2.910 2.587 2.664 59,265 -0.16(-5.52%)
Nov 25, 2020 2.712 2.904 2.697 2.820 93,183 +0.13(+4.84%)
Nov 24, 2020 2.628 2.942 2.628 2.689 151,198 +0.10(+3.85%)
Nov 23, 2020 2.452 2.605 2.437 2.590 40,522 +0.15(+6.29%)
Nov 20, 2020 2.582 2.659 2.437 2.437 125,941 -0.14(-5.36%)
Nov 19, 2020 2.858 2.873 2.521 2.575 356,867 -0.24(-8.45%)
Nov 18, 2020 2.682 2.904 2.628 2.812 137,719 +0.20(+7.62%)
Nov 17, 2020 2.444 2.659 2.444 2.613 94,506 +0.20(+8.25%)
Nov 16, 2020 2.506 2.552 2.383 2.414 67,427 -0.05(-1.87%)
Nov 13, 2020 2.490 2.490 2.375 2.460 61,469 +0.06(+2.56%)
Nov 12, 2020 2.613 2.666 2.337 2.398 84,162 -0.18(-7.12%)
Nov 11, 2020 2.659 2.720 2.570 2.582 114,658 -0.05(-2.04%)
Nov 10, 2020 2.674 2.827 2.621 2.636 293,267 +0.02(+0.59%)
Nov 09, 2020 2.919 3.057 2.575 2.621 139,737 -0.14(-5.00%)
Nov 06, 2020 2.728 3.019 2.688 2.758 312,046 -0.01(-0.28%)
Nov 05, 2020 2.429 2.896 2.429 2.766 283,442 +0.11(+4.34%)
Nov 04, 2020 3.050 3.050 2.621 2.651 358,892 -0.32(-10.82%)
Nov 03, 2020 2.797 3.172 2.689 2.973 1,060,797 +0.16(+5.72%)
Nov 02, 2020 2.406 3.295 2.314 2.812 5,454,352 +0.26(+10.21%)
Oct 30, 2020 1.847 4.482 1.847 2.552 33,564,388 +0.67(+35.37%)
Oct 29, 2020 1.847 1.977 1.801 1.885 92,894 +0.11(+6.49%)
Oct 28, 2020 1.954 2.214 1.762 1.770 188,342 -0.15(-7.60%)
Oct 27, 2020 2.054 2.207 1.916 1.916 73,282 -0.12(-6.02%)
Oct 26, 2020 2.122 2.207 1.931 2.038 104,127 -0.15(-6.67%)
Oct 23, 2020 2.628 2.643 2.168 2.184 81,176 -0.35(-13.90%)
Oct 22, 2020 2.835 3.027 2.513 2.536 89,950 -0.31(-10.78%)
Oct 21, 2020 2.858 3.057 2.735 2.843 65,852 -0.44(-13.32%)
Oct 20, 2020 3.034 3.333 2.697 3.279 476,897 -0.09(-2.73%)
Oct 19, 2020 1.739 6.666 1.724 3.371 5,722,567 +1.65(+95.56%)
Oct 16, 2020 1.778 1.793 1.724 1.724 22,186 -0.05(-2.60%)
Oct 15, 2020 1.778 1.939 1.647 1.770 41,873 -0.01(-0.43%)
Oct 14, 2020 2.107 2.107 1.724 1.778 90,240 -0.07(-3.73%)
Oct 13, 2020 2.092 2.153 1.770 1.847 128,171 -0.15(-7.31%)
Oct 12, 2020 2.314 2.314 1.885 1.992 371,498 -0.88(-30.67%)
Oct 09, 2020 1.356 4.329 1.303 2.873 9,068,666 +1.51(+110.67%)
Oct 08, 2020 1.234 1.418 1.234 1.364 104,632 +0.06(+4.71%)
Oct 07, 2020 1.318 1.363 1.264 1.303 7,403 -0.04(-2.79%)
Oct 06, 2020 1.300 1.349 1.300 1.340 4,160 +0.04(+2.87%)
Oct 05, 2020 1.333 1.352 1.303 1.303 6,328 +0.00(+0.00%)
Oct 02, 2020 1.318 1.387 1.303 1.303 5,350 -0.06(-4.34%)
Oct 01, 2020 1.395 1.395 1.272 1.362 43,912 -0.06(-4.46%)
Sep 30, 2020 1.441 1.461 1.341 1.425 14,036 -0.02(-1.06%)
Sep 29, 2020 1.418 1.479 1.295 1.441 103,240 +0.18(+13.94%)
Sep 28, 2020 1.264 1.280 1.264 1.264 2,728 +0.02(+1.85%)
Sep 25, 2020 1.241 1.264 1.241 1.241 2,479 +0.00(+0.00%)
Sep 24, 2020 1.326 1.326 1.241 1.241 1,970 -0.02(-1.82%)
Sep 23, 2020 1.306 1.306 1.249 1.264 8,520 -0.04(-2.94%)
Sep 22, 2020 1.333 1.333 1.295 1.303 10,589 -0.00(-0.01%)
Sep 21, 2020 1.295 1.303 1.295 1.303 3,501 +0.01(+0.68%)
Sep 18, 2020 1.318 1.318 1.294 1.294 1,435 -0.02(-1.26%)
Sep 17, 2020 1.295 1.326 1.287 1.310 7,859 +0.00(+0.00%)
Sep 16, 2020 1.303 1.333 1.272 1.310 20,813 +0.06(+4.91%)
Sep 15, 2020 1.303 1.303 1.249 1.249 8,750 -0.02(-1.21%)
Sep 14, 2020 1.303 1.303 1.218 1.264 24,016 +0.01(+0.65%)
Sep 11, 2020 1.310 1.310 1.188 1.256 22,969 -0.05(-3.57%)
Sep 10, 2020 1.448 1.448 1.280 1.303 19,723 -0.08(-5.56%)
Sep 09, 2020 1.448 1.448 1.379 1.379 8,382 -0.03(-1.91%)
Sep 08, 2020 1.421 1.441 1.387 1.406 23,351 -0.03(-1.87%)
Sep 04, 2020 1.441 1.456 1.425 1.433 11,223 -0.02(-1.58%)
Sep 03, 2020 1.441 1.456 1.441 1.456 10,111 -0.00(-0.34%)
Sep 02, 2020 1.456 1.471 1.441 1.461 7,784 +0.02(+1.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.