Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2010	5.128	5.128	5.128	5.128	0	-0.16(-3.04%)
May 26, 2010	5.134	5.320	5.134	5.288	3,175	+0.16(+3.11%)
May 25, 2010	5.136	5.313	5.018	5.129	15,351	-0.03(-0.54%)
May 24, 2010	5.110	5.295	5.107	5.156	6,171	+0.15(+3.08%)
May 21, 2010	5.049	5.049	4.952	5.003	8,130	-0.14(-2.69%)
May 20, 2010	5.161	5.161	4.913	5.141	9,095	+0.05(+0.99%)
May 19, 2010	5.163	5.164	4.898	5.091	10,641	+0.01(+0.22%)
May 18, 2010	5.080	5.080	5.080	5.080	324	+0.06(+1.23%)
May 17, 2010	5.018	5.018	5.018	5.018	649	-0.03(-0.61%)
May 14, 2010	5.018	5.175	5.018	5.049	1,302	+0.03(+0.61%)
May 13, 2010	5.107	5.107	5.018	5.018	1,919	-0.01(-0.21%)
May 12, 2010	5.012	5.029	5.012	5.029	1,299	-0.03(-0.52%)
May 10, 2010	5.055	5.055	5.055	5.055	0	-0.02(-0.48%)
May 07, 2010	5.095	5.293	5.080	5.080	9,423	-0.02(-0.48%)
May 06, 2010	5.304	5.304	5.104	5.104	2,218	-0.20(-3.77%)
May 04, 2010	5.304	5.304	5.304	5.304	0	+0.10(+2.01%)
May 03, 2010	5.341	5.341	5.178	5.200	3,979	-0.16(-3.07%)
Apr 30, 2010	5.329	5.417	5.329	5.364	4,875	-0.06(-1.20%)
Apr 29, 2010	5.355	5.429	5.355	5.429	1,406	-0.05(-0.93%)
Apr 28, 2010	5.375	5.541	5.375	5.480	1,949	+0.12(+2.30%)
Apr 27, 2010	5.387	5.403	5.357	5.357	3,878	-0.11(-1.97%)
Apr 26, 2010	5.464	5.464	5.464	5.464	844	+0.08(+1.43%)
Apr 23, 2010	5.526	5.526	5.387	5.387	2,273	-0.23(-4.11%)
Apr 22, 2010	5.763	5.763	5.618	5.618	5,460	-0.08(-1.35%)
Apr 20, 2010	5.695	5.695	5.695	5.695	0	+0.09(+1.65%)
Apr 19, 2010	5.603	5.603	5.603	5.603	324	-0.14(-2.39%)
Apr 16, 2010	5.344	5.740	5.344	5.740	7,796	+0.35(+6.54%)
Apr 15, 2010	5.477	5.477	5.387	5.387	2,273	+0.01(+0.20%)
Apr 14, 2010	5.375	5.377	5.357	5.377	2,842	+0.01(+0.14%)
Apr 13, 2010	5.458	5.526	5.369	5.369	20,649	-0.08(-1.49%)
Apr 12, 2010	5.437	5.557	5.437	5.450	3,014	-0.10(-1.78%)
Apr 08, 2010	5.549	5.549	5.549	5.549	0	+0.11(+2.08%)
Apr 07, 2010	5.557	5.557	5.418	5.436	8,218	-0.19(-3.44%)
Apr 06, 2010	5.424	5.631	5.387	5.630	3,657	+0.09(+1.55%)
Apr 05, 2010	5.541	5.544	5.541	5.544	1,822	+0.01(+0.14%)
Apr 01, 2010	5.621	5.537	5.537	5.537	1,299	+0.11(+2.07%)
Mar 31, 2010	5.541	5.541	5.424	5.424	1,071	-0.13(-2.30%)
Mar 30, 2010	5.618	5.631	5.541	5.552	4,765	-0.08(-1.39%)
Mar 29, 2010	5.618	5.631	5.618	5.631	1,364	+0.08(+1.41%)
Mar 26, 2010	5.572	5.572	5.541	5.552	3,407	-0.02(-0.36%)
Mar 25, 2010	5.765	5.765	5.572	5.572	1,786	-0.01(-0.22%)
Mar 24, 2010	5.664	5.714	5.581	5.584	11,687	-0.21(-3.64%)
Mar 23, 2010	5.704	5.818	5.695	5.795	6,496	+0.10(+1.67%)
Mar 22, 2010	5.618	5.700	5.572	5.700	1,737	-0.05(-0.88%)
Mar 19, 2010	5.674	5.751	5.649	5.751	4,437	+0.06(+0.97%)
Mar 18, 2010	5.664	5.695	5.661	5.695	5,752	+0.05(+0.82%)
Mar 17, 2010	5.649	5.658	5.649	5.649	974	-0.02(-0.27%)
Mar 16, 2010	5.572	5.692	5.572	5.664	8,887	+0.05(+0.93%)
Mar 15, 2010	5.612	5.612	5.612	5.612	2,273	-0.13(-2.23%)
Mar 12, 2010	5.597	5.741	5.409	5.740	2,956	-0.01(-0.19%)
Mar 11, 2010	5.538	5.754	5.449	5.751	10,927	+0.36(+6.68%)
Mar 10, 2010	5.477	5.541	5.390	5.390	5,752	-0.15(-2.72%)
Mar 09, 2010	5.477	5.541	5.477	5.541	1,461	-0.01(-0.22%)
Mar 08, 2010	5.454	5.553	5.454	5.553	1,335	-0.02(-0.33%)
Mar 05, 2010	5.387	5.572	5.387	5.572	9,637	+0.00(+0.00%)
Mar 04, 2010	5.587	5.615	5.326	5.572	14,373	+0.12(+2.26%)
Mar 03, 2010	5.430	5.587	5.430	5.449	7,796	-0.06(-1.17%)
Mar 02, 2010	5.507	5.541	5.324	5.514	16,046	+0.03(+0.62%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Marine Petroleum U (NQ: MARPS )

Historical Prices