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 )

4.450 +0.150 (+3.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2004 9.076 9.076 9.076 9.076 0 +0.00(+0.00%)
May 27, 2004 9.148 9.148 9.076 9.076 4,959 -0.15(-1.61%)
May 26, 2004 9.224 9.224 9.224 9.224 661 -0.02(-0.16%)
May 25, 2004 9.269 9.417 9.239 9.239 2,645 +0.01(+0.13%)
May 24, 2004 9.345 9.496 9.224 9.227 3,306 +0.02(+0.16%)
May 21, 2004 9.218 9.218 9.212 9.212 661 -0.01(-0.10%)
May 20, 2004 9.185 9.224 9.185 9.221 5,621 +0.04(+0.46%)
May 19, 2004 9.305 9.342 8.997 9.178 13,557 -0.14(-1.46%)
May 18, 2004 9.405 9.641 9.299 9.315 3,306 -0.33(-3.42%)
May 17, 2004 9.644 9.644 9.644 9.644 661 +0.05(+0.57%)
May 14, 2004 9.342 9.596 9.342 9.590 7,605 +0.29(+3.12%)
May 13, 2004 9.345 9.345 9.299 9.299 991 -0.08(-0.81%)
May 12, 2004 8.952 9.376 8.952 9.376 1,983 +0.31(+3.44%)
May 11, 2004 9.335 9.336 8.988 9.064 2,975 -0.21(-2.31%)
May 10, 2004 9.375 9.375 8.934 9.278 9,919 +0.11(+1.25%)
May 07, 2004 9.073 9.215 9.073 9.163 6,613 +0.09(+1.00%)
May 06, 2004 9.057 9.073 8.943 9.073 2,645 +0.13(+1.49%)
May 05, 2004 9.508 9.508 8.940 8.940 9,258 -0.41(-4.34%)
May 04, 2004 9.224 9.345 9.073 9.345 8,266 +0.12(+1.31%)
May 03, 2004 9.224 9.224 9.185 9.224 1,983 +0.01(+0.10%)
Apr 30, 2004 9.221 9.221 9.215 9.215 661 -0.01(-0.10%)
Apr 29, 2004 9.163 9.224 8.970 9.224 4,959 +0.15(+1.67%)
Apr 28, 2004 9.073 9.073 9.073 9.073 1,653 +0.02(+0.17%)
Apr 27, 2004 9.057 9.057 9.057 9.057 0 +0.00(+0.00%)
Apr 26, 2004 9.057 9.057 9.057 9.057 1,653 -0.17(-1.80%)
Apr 23, 2004 9.224 9.224 9.224 9.224 330 +0.15(+1.67%)
Apr 22, 2004 9.224 9.224 8.982 9.073 3,306 -0.15(-1.61%)
Apr 21, 2004 9.076 9.224 9.076 9.221 5,290 -0.06(-0.68%)
Apr 20, 2004 9.327 9.336 9.284 9.284 991 +0.05(+0.59%)
Apr 19, 2004 9.296 9.296 9.230 9.230 991 +0.20(+2.24%)
Apr 16, 2004 9.118 9.118 8.937 9.027 1,322 +0.09(+1.02%)
Apr 15, 2004 9.157 9.194 8.937 8.937 9,258 -0.23(-2.48%)
Apr 14, 2004 9.351 9.451 9.163 9.163 4,298 -0.08(-0.82%)
Apr 13, 2004 9.375 9.402 9.239 9.239 4,629 -0.36(-3.75%)
Apr 12, 2004 9.599 9.599 9.599 9.599 0 +0.00(+0.00%)
Apr 08, 2004 9.496 9.599 9.487 9.599 3,637 +0.16(+1.73%)
Apr 07, 2004 9.674 9.674 9.384 9.436 4,298 +0.18(+1.96%)
Apr 06, 2004 9.387 9.387 9.254 9.254 1,322 -0.09(-0.97%)
Apr 05, 2004 9.414 9.414 9.254 9.345 7,274 +0.12(+1.31%)
Apr 02, 2004 9.224 9.224 9.224 9.224 3,637 +0.00(+0.03%)
Apr 01, 2004 9.073 9.221 9.073 9.221 3,967 +0.16(+1.80%)
Mar 31, 2004 9.375 9.375 8.921 9.057 14,879 +0.10(+1.11%)
Mar 30, 2004 8.921 8.988 8.921 8.958 3,637 -0.04(-0.44%)
Mar 29, 2004 9.375 9.375 8.937 8.997 14,549 -0.32(-3.41%)
Mar 26, 2004 9.315 9.315 8.997 9.315 2,314 +0.20(+2.16%)
Mar 25, 2004 9.118 9.118 9.118 9.118 330 +0.02(+0.17%)
Mar 24, 2004 9.354 9.354 9.103 9.103 2,645 -0.29(-3.06%)
Mar 23, 2004 8.921 9.390 8.921 9.390 2,645 +0.45(+5.08%)
Mar 22, 2004 9.118 9.236 8.937 8.937 4,959 -0.24(-2.60%)
Mar 19, 2004 9.178 9.178 9.148 9.175 6,282 +0.03(+0.33%)
Mar 18, 2004 9.145 9.145 9.145 9.145 0 +0.00(+0.00%)
Mar 17, 2004 9.411 9.420 8.924 9.145 25,130 -0.00(-0.03%)
Mar 16, 2004 9.550 9.550 9.103 9.148 5,290 -0.40(-4.18%)
Mar 15, 2004 9.587 9.587 9.547 9.547 1,983 +0.06(+0.61%)
Mar 12, 2004 9.352 9.526 9.352 9.490 3,967 +0.25(+2.72%)
Mar 11, 2004 9.163 9.547 9.163 9.239 8,266 -0.02(-0.16%)
Mar 10, 2004 9.330 9.375 9.254 9.254 4,298 -0.11(-1.16%)
Mar 09, 2004 9.708 9.708 9.206 9.363 14,218 -0.34(-3.52%)
Mar 08, 2004 9.602 9.705 9.411 9.705 5,951 +0.18(+1.87%)
Mar 05, 2004 9.526 9.526 9.526 9.526 0 +0.00(+0.00%)
Mar 04, 2004 9.662 9.662 9.526 9.526 2,975 -0.30(-3.02%)
Mar 03, 2004 9.795 9.823 9.795 9.823 1,983 +0.05(+0.53%)
Mar 02, 2004 9.677 9.771 9.653 9.771 13,557 +0.15(+1.54%)
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.