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 )

3.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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 (%)
Feb 27, 2009 5.373 5.523 5.317 5.317 6,692 -0.15(-2.78%)
Feb 26, 2009 5.436 5.732 5.436 5.469 12,716 -0.04(-0.71%)
Feb 25, 2009 5.436 5.508 5.436 5.508 4,790 -0.09(-1.60%)
Feb 24, 2009 5.735 5.735 5.499 5.597 11,436 -0.13(-2.34%)
Feb 23, 2009 6.221 6.221 5.732 5.732 29,716 -0.49(-7.87%)
Feb 20, 2009 7.006 7.006 5.987 6.221 15,141 -0.86(-12.14%)
Feb 19, 2009 6.727 7.081 6.717 7.081 4,857 +0.14(+2.02%)
Feb 18, 2009 6.869 7.423 6.621 6.941 25,391 -0.22(-3.12%)
Feb 17, 2009 7.218 7.254 6.412 7.165 8,297 +0.00(+0.00%)
Feb 13, 2009 7.681 7.681 6.720 7.165 23,231 +0.74(+11.58%)
Feb 12, 2009 6.421 6.716 6.388 6.421 4,689 +0.14(+2.28%)
Feb 11, 2009 6.498 6.498 6.278 6.278 1,004 -0.12(-1.82%)
Feb 10, 2009 6.923 6.923 6.394 6.394 18,477 -0.61(-8.77%)
Feb 09, 2009 7.009 7.009 7.009 7.009 334 +0.00(+0.06%)
Feb 06, 2009 6.678 7.105 6.678 7.005 13,734 +0.41(+6.22%)
Feb 05, 2009 6.388 7.024 6.388 6.594 16,169 +0.18(+2.74%)
Feb 04, 2009 6.388 6.418 6.388 6.418 1,339 +0.15(+2.38%)
Feb 03, 2009 6.150 6.403 6.150 6.269 7,359 +0.06(+0.96%)
Feb 02, 2009 6.385 6.385 6.179 6.209 15,663 -0.18(-2.76%)
Jan 30, 2009 6.093 6.390 6.093 6.385 1,674 +0.26(+4.29%)
Jan 29, 2009 6.123 6.123 6.123 6.123 2,006 +0.00(+0.00%)
Jan 28, 2009 5.988 6.123 5.973 6.123 2,847 +0.03(+0.49%)
Jan 27, 2009 6.164 6.439 6.093 6.093 3,517 +0.01(+0.15%)
Jan 26, 2009 6.269 6.448 6.033 6.084 4,857 +0.18(+3.03%)
Jan 23, 2009 6.382 6.457 5.905 5.905 12,377 -0.25(-4.03%)
Jan 22, 2009 6.106 6.156 5.976 6.153 4,194 -0.24(-3.77%)
Jan 21, 2009 6.475 6.538 5.836 6.393 23,971 +0.41(+6.87%)
Jan 20, 2009 6.135 6.550 5.982 5.982 7,094 -0.00(-0.05%)
Jan 16, 2009 6.117 6.557 5.985 5.985 8,377 -0.13(-2.16%)
Jan 15, 2009 6.099 6.117 6.099 6.117 2,009 -0.15(-2.46%)
Jan 14, 2009 6.229 6.344 6.229 6.272 3,262 -0.41(-6.12%)
Jan 13, 2009 6.269 6.741 6.090 6.681 5,694 +0.40(+6.32%)
Jan 12, 2009 6.150 6.600 6.033 6.284 12,384 +0.16(+2.63%)
Jan 09, 2009 6.269 6.554 6.043 6.123 5,527 +0.15(+2.55%)
Jan 08, 2009 5.970 5.970 5.970 5.970 401 -0.39(-6.11%)
Jan 07, 2009 6.030 6.418 6.030 6.359 2,013 +0.24(+3.91%)
Jan 06, 2009 6.627 6.657 6.120 6.120 8,039 +0.00(+0.00%)
Jan 05, 2009 6.478 6.478 5.881 6.120 14,571 -0.24(-3.80%)
Jan 02, 2009 5.970 6.585 5.672 6.361 19,228 +0.24(+4.00%)
Dec 31, 2008 5.920 6.269 5.675 6.117 0 +0.03(+0.54%)
Dec 30, 2008 6.105 6.105 5.376 6.084 22,025 -0.04(-0.63%)
Dec 29, 2008 6.260 6.260 6.120 6.123 7,292 +0.12(+2.04%)
Dec 26, 2008 6.179 6.179 5.899 6.000 3,021 -0.12(-2.00%)
Dec 24, 2008 5.779 6.164 5.732 6.123 12,143 +0.37(+6.49%)
Dec 23, 2008 5.932 5.932 5.678 5.750 5,389 +0.12(+2.17%)
Dec 22, 2008 5.791 5.791 5.597 5.627 7,034 -0.04(-0.74%)
Dec 19, 2008 5.075 5.761 5.075 5.669 19,764 +0.54(+10.54%)
Dec 18, 2008 5.523 5.967 5.129 5.129 8,542 -0.53(-9.29%)
Dec 17, 2008 5.911 5.911 5.532 5.654 20,099 -0.22(-3.81%)
Dec 16, 2008 5.896 5.896 5.878 5.878 3,349 -0.02(-0.35%)
Dec 15, 2008 5.970 6.176 5.821 5.899 6,699 -0.01(-0.20%)
Dec 12, 2008 5.523 6.141 4.893 5.911 11,932 +0.28(+4.93%)
Dec 11, 2008 5.633 5.633 5.633 5.633 0 +0.00(+0.00%)
Dec 10, 2008 6.173 6.173 5.367 5.633 21,439 -0.24(-4.16%)
Dec 09, 2008 5.682 5.896 5.672 5.878 10,384 +0.36(+6.43%)
Dec 08, 2008 5.523 5.675 5.344 5.523 18,993 +0.15(+2.72%)
Dec 05, 2008 5.821 5.848 5.149 5.376 113,549 -0.44(-7.64%)
Dec 04, 2008 5.914 5.914 5.657 5.821 26,262 -0.25(-4.08%)
Dec 03, 2008 6.069 6.090 5.812 6.069 4,857 +0.16(+2.73%)
Dec 02, 2008 6.269 6.332 5.851 5.908 47,695 -0.35(-5.63%)
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.