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 (%)
Dec 30, 2005 9.254 9.553 9.254 9.547 11,386 +0.29(+3.16%)
Dec 29, 2005 9.254 9.254 9.234 9.254 2,351 +0.00(+0.00%)
Dec 28, 2005 9.197 9.254 9.197 9.254 669 +0.06(+0.65%)
Dec 27, 2005 8.812 9.194 8.812 9.194 9,714 +0.35(+3.98%)
Dec 23, 2005 8.842 8.842 8.842 8.842 0 +0.00(+0.00%)
Dec 22, 2005 9.149 9.149 8.842 8.842 1,507 -0.10(-1.16%)
Dec 21, 2005 9.090 9.254 8.946 8.946 4,237 +0.07(+0.73%)
Dec 20, 2005 9.027 9.027 8.881 8.881 7,051 -0.17(-1.83%)
Dec 19, 2005 9.051 9.051 9.003 9.046 1,758 -0.20(-2.21%)
Dec 16, 2005 9.314 9.389 9.251 9.251 8,659 -0.06(-0.67%)
Dec 15, 2005 9.251 9.386 9.251 9.314 8,374 +0.07(+0.81%)
Dec 14, 2005 9.169 9.239 8.896 9.239 5,822 +0.01(+0.06%)
Dec 13, 2005 8.911 9.239 8.806 9.233 10,083 +0.28(+3.10%)
Dec 12, 2005 9.059 9.059 8.956 8.956 5,158 -0.04(-0.50%)
Dec 09, 2005 8.956 9.000 8.956 9.000 8,977 +0.05(+0.60%)
Dec 08, 2005 8.956 8.956 8.842 8.947 2,023 -0.01(-0.07%)
Dec 07, 2005 8.956 8.956 8.953 8.953 1,339 -0.00(-0.03%)
Dec 06, 2005 8.810 8.956 8.810 8.956 8,213 +0.13(+1.46%)
Dec 05, 2005 8.896 8.926 8.806 8.827 3,671 -0.07(-0.77%)
Dec 02, 2005 8.875 8.956 8.727 8.896 5,564 +0.09(+1.01%)
Dec 01, 2005 8.756 8.881 8.756 8.806 6,029 -0.24(-2.64%)
Nov 30, 2005 9.042 9.045 8.788 9.045 3,818 +0.06(+0.70%)
Nov 29, 2005 8.791 9.096 8.791 8.983 2,612 +0.33(+3.76%)
Nov 28, 2005 9.281 9.386 8.657 8.657 21,405 -0.75(-7.97%)
Nov 25, 2005 9.284 9.448 9.284 9.406 15,057 +0.18(+1.97%)
Nov 23, 2005 8.953 9.224 8.681 9.224 18,524 +0.27(+3.03%)
Nov 22, 2005 8.478 8.953 8.478 8.953 14,246 +0.51(+6.04%)
Nov 21, 2005 8.365 8.472 8.359 8.443 7,563 +0.03(+0.34%)
Nov 18, 2005 8.415 8.415 8.415 8.415 0 +0.00(+0.00%)
Nov 17, 2005 8.433 8.467 8.415 8.415 4,421 -0.00(-0.04%)
Nov 16, 2005 8.344 8.418 8.344 8.418 7,493 +0.09(+1.04%)
Nov 15, 2005 8.353 8.353 8.278 8.332 3,349 -0.01(-0.14%)
Nov 14, 2005 8.359 8.607 8.329 8.344 20,588 -0.24(-2.77%)
Nov 11, 2005 8.627 8.627 8.581 8.581 1,507 -0.12(-1.39%)
Nov 10, 2005 8.785 8.785 8.627 8.702 6,029 -0.08(-0.92%)
Nov 09, 2005 8.732 8.783 8.732 8.783 2,200 +0.05(+0.58%)
Nov 08, 2005 8.732 8.732 8.732 8.732 669 -0.05(-0.56%)
Nov 07, 2005 8.956 8.956 8.747 8.781 5,359 -0.17(-1.95%)
Nov 04, 2005 8.592 8.956 8.592 8.956 9,975 +0.15(+1.69%)
Nov 03, 2005 8.582 8.806 8.582 8.806 3,018 +0.38(+4.54%)
Nov 02, 2005 8.209 8.424 8.209 8.424 5,460 +0.21(+2.58%)
Nov 01, 2005 8.209 8.212 8.209 8.212 1,674 +0.00(+0.04%)
Oct 31, 2005 8.359 8.496 8.209 8.209 12,049 -0.15(-1.79%)
Oct 28, 2005 8.468 8.468 8.359 8.359 837 -0.11(-1.30%)
Oct 27, 2005 8.448 8.496 8.448 8.468 1,842 -0.02(-0.29%)
Oct 26, 2005 8.496 8.496 8.493 8.493 1,641 +0.02(+0.21%)
Oct 25, 2005 8.387 8.496 8.385 8.475 5,460 +0.04(+0.53%)
Oct 24, 2005 8.508 8.517 8.257 8.430 18,752 -0.17(-1.94%)
Oct 21, 2005 8.806 8.819 8.597 8.597 3,651 +0.01(+0.10%)
Oct 20, 2005 8.660 8.896 8.517 8.589 12,387 -0.07(-0.80%)
Oct 19, 2005 8.806 9.409 8.658 8.658 12,213 -0.43(-4.73%)
Oct 18, 2005 9.406 9.448 8.905 9.088 14,632 +0.30(+3.41%)
Oct 17, 2005 8.917 8.917 8.412 8.788 4,056 +0.30(+3.49%)
Oct 14, 2005 8.093 8.492 8.060 8.492 10,816 +0.28(+3.45%)
Oct 13, 2005 9.003 9.093 8.144 8.209 45,226 -1.01(-10.95%)
Oct 12, 2005 9.439 9.439 9.194 9.218 14,421 -0.22(-2.34%)
Oct 11, 2005 9.663 10.73 8.971 9.439 61,251 -0.01(-0.11%)
Oct 10, 2005 9.248 9.523 9.248 9.449 21,204 +0.49(+5.51%)
Oct 07, 2005 9.087 9.223 8.904 8.956 22,363 +0.15(+1.69%)
Oct 06, 2005 9.105 9.132 8.735 8.806 11,915 -0.15(-1.63%)
Oct 05, 2005 9.180 9.254 8.433 8.953 42,971 -0.08(-0.86%)
Oct 04, 2005 8.579 9.105 8.550 9.030 42,898 +0.51(+5.99%)
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.