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 (%)
Apr 30, 2002 8.568 8.568 8.359 8.359 1,674 -0.28(-3.28%)
Apr 29, 2002 8.388 8.642 8.284 8.642 8,039 +0.28(+3.39%)
Apr 26, 2002 8.442 8.442 8.359 8.359 2,679 -0.09(-1.10%)
Apr 25, 2002 8.433 8.627 8.359 8.451 2,679 +0.02(+0.21%)
Apr 24, 2002 8.433 8.433 8.433 8.433 669 +0.00(+0.00%)
Apr 23, 2002 8.433 8.442 8.433 8.433 8,709 -0.10(-1.22%)
Apr 22, 2002 8.806 8.806 8.803 8.538 12,059 +0.00(+0.00%)
Apr 19, 2002 8.806 8.806 8.359 8.538 13,399 +0.20(+2.36%)
Apr 18, 2002 8.341 8.341 8.341 8.341 0 +0.00(+0.00%)
Apr 17, 2002 8.311 8.341 8.305 8.341 5,359 +0.04(+0.50%)
Apr 16, 2002 8.293 8.377 8.293 8.299 8,039 +0.01(+0.07%)
Apr 15, 2002 8.299 8.299 8.291 8.293 2,679 +0.04(+0.54%)
Apr 12, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Apr 11, 2002 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Apr 10, 2002 8.209 8.287 8.209 8.248 4,019 -0.13(-1.53%)
Apr 09, 2002 8.239 8.377 8.000 8.377 12,059 +0.05(+0.57%)
Apr 08, 2002 8.359 8.359 8.239 8.329 3,014 +0.12(+1.45%)
Apr 05, 2002 8.209 8.209 8.209 8.209 334 -0.15(-1.75%)
Apr 04, 2002 8.388 8.388 8.060 8.356 14,404 -0.03(-0.39%)
Apr 03, 2002 8.374 8.388 8.359 8.388 4,019 +0.03(+0.36%)
Apr 02, 2002 8.463 8.657 8.209 8.359 16,414 +0.12(+1.45%)
Apr 01, 2002 8.508 8.508 8.063 8.239 16,079 -0.13(-1.53%)
Mar 29, 2002 8.344 8.368 8.212 8.368 12,729 +0.00(+0.00%)
Mar 28, 2002 8.344 8.368 8.212 8.368 12,729 -0.23(-2.67%)
Mar 27, 2002 8.329 8.597 8.179 8.597 10,049 +0.39(+4.73%)
Mar 26, 2002 8.344 8.359 8.209 8.209 9,714 -0.06(-0.72%)
Mar 25, 2002 8.397 8.397 8.269 8.269 10,049 -0.09(-1.04%)
Mar 22, 2002 8.275 8.359 8.063 8.356 8,039 -0.00(-0.04%)
Mar 21, 2002 8.359 8.359 8.359 8.359 4,019 +0.00(+0.00%)
Mar 20, 2002 8.359 8.433 8.248 8.359 19,429 +0.03(+0.32%)
Mar 19, 2002 8.377 8.433 8.329 8.332 26,128 -0.18(-2.07%)
Mar 18, 2002 8.657 8.657 8.344 8.508 22,108 -0.15(-1.72%)
Mar 15, 2002 8.747 8.747 8.657 8.657 5,359 -0.11(-1.29%)
Mar 14, 2002 8.806 8.806 8.582 8.771 12,729 +0.11(+1.28%)
Mar 13, 2002 8.660 8.744 8.660 8.660 18,089 -0.15(-1.66%)
Mar 12, 2002 8.657 8.806 8.377 8.806 3,684 +0.15(+1.72%)
Mar 11, 2002 8.523 8.657 8.523 8.657 4,689 +0.37(+4.50%)
Mar 08, 2002 8.284 8.284 8.284 8.284 334 +0.13(+1.65%)
Mar 07, 2002 8.090 8.179 8.060 8.150 14,069 +0.01(+0.18%)
Mar 06, 2002 8.359 8.359 8.135 8.135 4,354 -0.07(-0.91%)
Mar 05, 2002 8.329 8.359 8.135 8.209 12,729 -0.12(-1.43%)
Mar 04, 2002 8.209 8.329 8.209 8.329 2,679 +0.07(+0.90%)
Mar 01, 2002 8.254 8.254 8.254 8.254 1,674 +0.19(+2.41%)
Feb 28, 2002 8.060 8.060 8.060 8.060 1,004 +0.00(+0.00%)
Feb 27, 2002 8.359 8.359 8.060 8.060 6,699 +0.00(+0.00%)
Feb 26, 2002 8.359 8.359 8.060 8.060 6,029 -0.15(-1.82%)
Feb 25, 2002 8.508 8.508 8.209 8.209 9,379 -0.07(-0.90%)
Feb 22, 2002 8.538 8.553 8.284 8.284 13,734 -0.43(-4.97%)
Feb 21, 2002 8.508 8.717 8.508 8.717 4,019 +0.36(+4.29%)
Feb 20, 2002 8.582 8.657 8.359 8.359 6,364 -0.30(-3.45%)
Feb 19, 2002 8.374 8.657 8.374 8.657 6,364 +0.30(+3.57%)
Feb 18, 2002 8.657 8.657 8.359 8.359 14,404 +0.00(+0.00%)
Feb 15, 2002 8.657 8.657 8.359 8.359 14,404 -0.15(-1.75%)
Feb 14, 2002 8.508 8.508 8.508 8.508 334 +0.15(+1.79%)
Feb 13, 2002 8.359 8.582 8.359 8.359 3,349 +0.15(+1.82%)
Feb 12, 2002 8.209 8.209 8.209 8.209 0 +0.00(+0.00%)
Feb 11, 2002 8.209 8.209 8.209 8.209 334 -0.36(-4.18%)
Feb 08, 2002 8.224 8.568 8.224 8.568 7,369 +0.08(+0.91%)
Feb 07, 2002 8.388 8.490 8.388 8.490 4,354 +0.13(+1.61%)
Feb 06, 2002 7.956 8.356 7.956 8.356 8,039 +0.44(+5.62%)
Feb 05, 2002 8.247 8.582 7.779 7.911 41,873 -0.51(-6.03%)
Feb 04, 2002 8.687 8.687 8.418 8.418 4,689 -0.24(-2.76%)
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.