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 -0.070 (-1.64%)
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 (%)
May 30, 2014 7.425 7.715 7.385 7.390 17,001 -0.08(-1.03%)
May 29, 2014 7.859 7.940 7.411 7.466 43,294 -0.56(-6.99%)
May 28, 2014 8.242 8.263 7.816 8.028 29,373 +0.08(+1.06%)
May 27, 2014 7.935 7.981 7.479 7.943 8,058 +0.13(+1.67%)
May 23, 2014 7.813 7.813 7.813 7.813 474 -0.05(-0.59%)
May 22, 2014 7.800 7.964 7.446 7.859 8,732 +0.06(+0.81%)
May 21, 2014 7.812 7.812 7.796 7.796 1,808 -0.02(-0.27%)
May 20, 2014 7.796 7.817 7.796 7.817 1,998 -0.02(-0.22%)
May 19, 2014 7.931 7.943 7.796 7.834 17,560 -0.05(-0.59%)
May 16, 2014 7.830 8.007 7.793 7.880 16,485 -0.09(-1.07%)
May 15, 2014 8.222 8.363 7.669 7.965 51,393 -0.53(-6.20%)
May 14, 2014 7.787 8.731 7.374 8.491 75,140 +0.86(+11.33%)
May 13, 2014 7.450 7.661 7.375 7.627 7,928 +0.13(+1.69%)
May 12, 2014 7.480 7.522 7.333 7.501 12,135 +0.04(+0.56%)
May 09, 2014 7.332 7.459 7.332 7.459 2,017 +0.12(+1.67%)
May 08, 2014 7.332 7.480 7.332 7.337 3,357 +0.07(+0.93%)
May 07, 2014 7.227 7.429 7.122 7.269 27,987 +0.06(+0.88%)
May 06, 2014 7.164 7.290 7.164 7.206 12,645 +0.04(+0.59%)
May 05, 2014 7.130 7.164 7.130 7.164 1,713 +0.07(+1.01%)
May 02, 2014 7.151 7.151 7.092 7.092 1,233 +0.00(+0.06%)
May 01, 2014 7.059 7.088 7.059 7.088 901 +0.03(+0.41%)
Apr 30, 2014 7.164 7.164 7.059 7.059 6,767 -0.08(-1.12%)
Apr 29, 2014 7.050 7.265 7.040 7.138 8,739 +0.10(+1.38%)
Apr 28, 2014 7.042 7.151 6.957 7.042 3,882 +0.00(+0.04%)
Apr 25, 2014 7.164 7.269 7.039 7.039 21,613 -0.04(-0.52%)
Apr 24, 2014 7.160 7.404 7.021 7.075 32,937 +0.02(+0.24%)
Apr 23, 2014 7.029 7.058 6.995 7.058 2,045 +0.03(+0.42%)
Apr 22, 2014 6.957 7.080 6.957 7.029 13,440 +0.10(+1.40%)
Apr 21, 2014 6.949 7.120 6.915 6.932 28,493 +0.00(+0.06%)
Apr 17, 2014 6.919 6.928 6.928 6.928 7,119 -0.00(-0.06%)
Apr 16, 2014 6.848 6.945 6.827 6.932 11,756 +0.03(+0.49%)
Apr 15, 2014 6.822 6.949 6.822 6.898 8,906 +0.08(+1.11%)
Apr 14, 2014 6.827 6.827 6.822 6.822 5,121 +0.07(+1.06%)
Apr 11, 2014 6.658 6.827 6.658 6.751 15,275 +0.04(+0.55%)
Apr 10, 2014 6.785 6.827 6.688 6.714 9,532 -0.11(-1.65%)
Apr 09, 2014 6.763 6.837 6.751 6.827 24,636 +0.06(+0.93%)
Apr 08, 2014 6.742 6.886 6.709 6.763 79,226 +0.05(+0.82%)
Apr 07, 2014 6.688 6.713 6.637 6.709 32,757 -0.03(-0.50%)
Apr 04, 2014 6.759 6.759 6.738 6.742 4,708 -0.00(-0.00%)
Apr 03, 2014 6.734 6.759 6.717 6.742 4,731 +0.01(+0.13%)
Apr 02, 2014 6.747 6.763 6.662 6.734 6,131 +0.03(+0.50%)
Apr 01, 2014 6.637 6.700 6.637 6.700 13,811 +0.04(+0.63%)
Mar 31, 2014 6.734 6.742 6.658 6.658 4,091 +0.03(+0.52%)
Mar 28, 2014 6.730 6.730 6.608 6.624 17,653 -0.10(-1.51%)
Mar 27, 2014 6.730 6.742 6.726 6.726 8,270 -0.01(-0.13%)
Mar 26, 2014 6.747 6.776 6.734 6.734 4,138 +0.13(+1.98%)
Mar 25, 2014 6.763 6.763 6.603 6.603 1,919 -0.17(-2.49%)
Mar 24, 2014 6.776 6.776 6.584 6.772 6,796 +0.05(+0.81%)
Mar 21, 2014 6.747 6.772 6.657 6.717 4,432 -0.06(-0.91%)
Mar 20, 2014 6.742 6.779 6.742 6.779 3,035 +0.17(+2.53%)
Mar 19, 2014 6.603 6.612 6.603 6.611 3,353 +0.04(+0.57%)
Mar 18, 2014 6.574 6.576 6.574 6.574 764 -0.02(-0.31%)
Mar 17, 2014 6.574 6.594 6.574 6.594 859 +0.05(+0.70%)
Mar 14, 2014 6.601 6.852 6.536 6.549 84,850 -0.10(-1.46%)
Mar 13, 2014 6.658 6.658 6.645 6.645 3,001 -0.00(-0.06%)
Mar 12, 2014 6.624 6.650 6.624 6.650 1,186 -0.01(-0.13%)
Mar 11, 2014 6.490 6.737 6.490 6.658 8,711 +0.00(+0.00%)
Mar 10, 2014 6.469 6.658 6.469 6.658 6,269 +0.00(+0.00%)
Mar 07, 2014 6.490 6.658 6.490 6.658 13,414 +0.04(+0.57%)
Mar 06, 2014 6.612 6.620 6.612 6.620 10,856 -0.00(-0.00%)
Mar 05, 2014 6.658 6.658 6.570 6.620 4,378 +0.05(+0.77%)
Mar 04, 2014 6.574 6.650 6.490 6.570 1,632 -0.01(-0.13%)
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.