Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Aug 29, 2003 8.315 8.315 8.315 8.315 335 +0.20(+2.43%)
Aug 28, 2003 8.377 8.377 8.118 8.118 5,695 -0.05(-0.55%)
Aug 27, 2003 8.536 8.536 8.133 8.163 4,690 -0.27(-3.15%)
Aug 26, 2003 8.428 8.428 8.428 8.428 670 +0.07(+0.82%)
Aug 25, 2003 8.342 8.431 8.342 8.360 12,062 +0.05(+0.57%)
Aug 22, 2003 8.309 8.357 8.225 8.312 20,103 +0.07(+0.83%)
Aug 21, 2003 8.043 8.297 8.037 8.243 37,861 +0.35(+4.42%)
Aug 20, 2003 7.895 7.895 7.894 7.894 1,005 +0.00(+0.00%)
Aug 19, 2003 7.894 7.894 7.894 7.894 0 +0.00(+0.00%)
Aug 18, 2003 7.894 7.894 7.894 7.894 0 +0.00(+0.00%)
Aug 15, 2003 7.894 7.894 7.894 7.894 670 -0.01(-0.15%)
Aug 14, 2003 7.906 7.906 7.906 7.906 1,340 +0.07(+0.91%)
Aug 13, 2003 7.834 7.834 7.834 7.834 335 -0.01(-0.19%)
Aug 12, 2003 7.909 7.909 7.849 7.849 2,010 +0.01(+0.19%)
Aug 11, 2003 7.858 7.864 7.834 7.834 10,051 +0.00(+0.00%)
Aug 08, 2003 7.894 7.894 7.790 7.834 5,360 -0.21(-2.56%)
Aug 07, 2003 8.082 8.082 8.040 8.040 1,340 +0.21(+2.63%)
Aug 06, 2003 7.834 7.834 7.834 7.834 0 +0.00(+0.00%)
Aug 05, 2003 7.894 8.037 7.834 7.834 25,799 -0.12(-1.50%)
Aug 04, 2003 7.954 7.954 7.954 7.954 0 +0.00(+0.00%)
Aug 01, 2003 7.984 7.984 7.894 7.954 3,350 -0.01(-0.19%)
Jul 31, 2003 7.999 7.999 7.969 7.969 4,355 +0.07(+0.95%)
Jul 30, 2003 7.912 7.912 7.894 7.894 10,721 -0.22(-2.68%)
Jul 29, 2003 8.118 8.118 7.909 8.112 3,685 -0.01(-0.15%)
Jul 28, 2003 8.124 8.124 8.124 8.124 335 +0.04(+0.55%)
Jul 25, 2003 8.040 8.079 8.005 8.079 2,680 -0.05(-0.66%)
Jul 24, 2003 7.808 8.133 7.808 8.133 2,680 +0.27(+3.45%)
Jul 23, 2003 7.849 7.861 7.849 7.861 1,340 -0.20(-2.52%)
Jul 22, 2003 8.028 8.327 8.028 8.064 7,706 +0.04(+0.45%)
Jul 21, 2003 7.834 8.028 7.834 8.028 3,685 +0.17(+2.20%)
Jul 18, 2003 8.130 8.252 7.811 7.855 7,036 +0.02(+0.27%)
Jul 17, 2003 8.136 8.655 7.834 7.834 10,386 -0.00(-0.04%)
Jul 16, 2003 7.969 8.034 7.837 7.837 4,020 -0.00(-0.04%)
Jul 15, 2003 7.870 8.058 7.834 7.840 4,020 +0.00(+0.04%)
Jul 14, 2003 7.760 7.837 7.760 7.837 5,695 +0.09(+1.19%)
Jul 11, 2003 7.751 7.751 7.730 7.745 2,680 +0.01(+0.19%)
Jul 10, 2003 7.700 7.730 7.632 7.730 3,350 +0.03(+0.39%)
Jul 09, 2003 7.390 7.700 7.390 7.700 31,830 +0.36(+4.87%)
Jul 08, 2003 7.312 7.390 7.312 7.342 12,397 +0.03(+0.41%)
Jul 07, 2003 7.187 7.312 7.187 7.312 4,690 +0.15(+2.08%)
Jul 03, 2003 7.133 7.238 7.133 7.163 15,077 +0.03(+0.42%)
Jul 02, 2003 7.312 7.432 7.014 7.133 40,206 -0.24(-3.24%)
Jul 01, 2003 7.387 7.461 7.366 7.372 10,721 -0.02(-0.32%)
Jun 30, 2003 7.485 7.485 7.396 7.396 6,031 -0.07(-0.88%)
Jun 27, 2003 7.491 7.491 7.461 7.461 4,690 -0.03(-0.40%)
Jun 26, 2003 7.506 7.506 7.491 7.491 8,711 +0.01(+0.11%)
Jun 25, 2003 7.625 7.626 7.447 7.483 5,695 -0.01(-0.11%)
Jun 24, 2003 7.432 7.491 7.432 7.491 14,072 +0.05(+0.72%)
Jun 23, 2003 7.491 7.491 7.396 7.438 16,752 -0.19(-2.54%)
Jun 20, 2003 7.727 7.727 7.632 7.632 3,685 -0.04(-0.51%)
Jun 19, 2003 7.655 7.721 7.632 7.670 4,355 -0.00(-0.00%)
Jun 18, 2003 7.700 7.700 7.655 7.671 2,345 +0.02(+0.20%)
Jun 17, 2003 7.646 7.664 7.646 7.655 7,371 +0.01(+0.16%)
Jun 16, 2003 7.646 7.655 7.641 7.643 6,701 +0.00(+0.04%)
Jun 13, 2003 7.700 7.700 7.641 7.641 5,025 -0.07(-0.97%)
Jun 12, 2003 7.790 7.790 7.700 7.715 12,062 -0.02(-0.23%)
Jun 11, 2003 7.760 7.790 7.700 7.733 7,706 +0.00(+0.04%)
Jun 10, 2003 7.455 7.757 7.455 7.730 9,716 +0.21(+2.77%)
Jun 09, 2003 7.670 7.670 7.449 7.522 11,726 -0.21(-2.69%)
Jun 06, 2003 7.760 7.760 7.646 7.730 8,041 -0.03(-0.38%)
Jun 05, 2003 7.954 7.954 7.760 7.760 17,758 -0.22(-2.80%)
Jun 04, 2003 7.909 7.984 7.909 7.984 2,345 -0.07(-0.93%)
Jun 03, 2003 8.199 8.208 8.058 8.058 15,077 -0.15(-1.82%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.