Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Apr 29, 2005 7.148 7.148 6.865 7.091 2,998 +0.24(+3.53%)
Apr 28, 2005 6.942 7.117 6.850 6.850 4,841 -0.38(-5.28%)
Apr 27, 2005 6.799 7.232 6.799 7.232 4,332 -0.07(-1.02%)
Apr 26, 2005 6.566 7.312 6.566 7.306 14,055 -0.13(-1.70%)
Apr 25, 2005 7.461 7.461 7.312 7.432 8,299 -0.03(-0.39%)
Apr 22, 2005 7.423 7.461 7.402 7.461 14,457 +0.00(+0.00%)
Apr 21, 2005 7.491 7.581 7.423 7.461 10,725 -0.12(-1.57%)
Apr 20, 2005 7.453 7.581 7.453 7.581 6,583 +0.16(+2.13%)
Apr 19, 2005 7.461 7.573 7.423 7.423 7,357 -0.11(-1.51%)
Apr 18, 2005 7.551 7.580 7.461 7.536 14,708 -0.01(-0.16%)
Apr 15, 2005 7.548 7.548 7.548 7.548 335 +0.08(+1.03%)
Apr 14, 2005 7.551 7.551 7.471 7.471 8,791 -0.09(-1.13%)
Apr 13, 2005 7.652 7.652 7.556 7.556 5,702 -0.10(-1.26%)
Apr 12, 2005 7.563 7.652 7.563 7.652 2,680 +0.18(+2.36%)
Apr 11, 2005 7.484 7.563 7.476 7.476 3,350 -0.08(-1.03%)
Apr 08, 2005 7.471 7.554 7.471 7.554 17,422 +0.00(+0.02%)
Apr 07, 2005 7.849 7.849 7.461 7.553 1,846 +0.13(+1.75%)
Apr 06, 2005 7.509 7.509 7.387 7.423 12,621 -0.13(-1.66%)
Apr 05, 2005 7.506 7.548 7.506 7.548 670 +0.05(+0.68%)
Apr 04, 2005 7.461 7.506 7.432 7.497 46,294 +0.04(+0.48%)
Apr 01, 2005 7.503 7.503 7.461 7.461 2,144 +0.00(+0.00%)
Mar 31, 2005 7.432 7.461 7.432 7.461 6,114 +0.00(+0.00%)
Mar 30, 2005 7.476 7.477 7.461 7.461 5,360 -0.02(-0.24%)
Mar 29, 2005 7.506 7.566 7.477 7.479 20,277 -0.03(-0.36%)
Mar 28, 2005 7.426 7.548 7.426 7.506 37,047 +0.11(+1.53%)
Mar 24, 2005 7.461 7.461 7.393 7.393 26,650 -0.07(-0.92%)
Mar 23, 2005 7.980 7.980 7.360 7.461 38,219 -0.43(-5.48%)
Mar 22, 2005 7.927 8.055 7.894 7.894 11,670 -0.11(-1.42%)
Mar 21, 2005 8.127 8.252 7.933 8.008 22,907 -0.20(-2.44%)
Mar 18, 2005 8.133 8.208 8.133 8.208 6,309 +0.08(+1.03%)
Mar 17, 2005 8.208 8.208 8.124 8.124 4,489 -0.03(-0.40%)
Mar 16, 2005 8.237 8.267 8.112 8.157 6,664 -0.04(-0.55%)
Mar 15, 2005 8.252 8.282 8.202 8.202 3,079 -0.06(-0.72%)
Mar 14, 2005 8.177 8.312 8.115 8.261 55,606 -0.01(-0.07%)
Mar 11, 2005 8.208 8.267 7.998 8.267 19,872 +0.17(+2.06%)
Mar 10, 2005 8.237 8.237 8.058 8.100 7,421 -0.18(-2.20%)
Mar 09, 2005 8.058 8.282 8.058 8.282 4,690 +0.07(+0.91%)
Mar 08, 2005 8.208 8.238 8.208 8.208 11,777 -0.06(-0.69%)
Mar 07, 2005 8.091 8.318 8.091 8.264 9,046 -0.02(-0.30%)
Mar 04, 2005 8.091 8.348 8.091 8.289 7,639 -0.01(-0.06%)
Mar 03, 2005 8.312 8.312 8.294 8.294 1,055 -0.06(-0.71%)
Mar 02, 2005 8.327 8.354 8.288 8.354 5,427 +0.05(+0.61%)
Mar 01, 2005 8.416 8.416 8.288 8.303 6,801 +0.02(+0.29%)
Feb 28, 2005 8.091 8.473 8.091 8.279 18,595 -0.19(-2.29%)
Feb 25, 2005 8.193 8.488 8.193 8.473 24,057 -0.12(-1.42%)
Feb 24, 2005 8.602 8.602 8.506 8.596 14,541 -0.01(-0.07%)
Feb 23, 2005 8.602 8.602 8.536 8.602 23,705 +0.01(+0.07%)
Feb 22, 2005 8.431 8.607 8.428 8.596 21,845 +0.16(+1.95%)
Feb 18, 2005 8.431 8.431 8.419 8.431 10,832 +0.00(+0.00%)
Feb 17, 2005 8.431 8.431 8.431 8.431 13,837 +0.00(+0.00%)
Feb 16, 2005 8.401 8.446 8.396 8.431 12,018 +0.03(+0.36%)
Feb 15, 2005 8.399 8.402 8.398 8.402 8,249 +0.02(+0.21%)
Feb 14, 2005 8.402 8.402 8.384 8.384 5,695 -0.01(-0.18%)
Feb 11, 2005 8.390 8.399 8.390 8.399 8,711 +0.01(+0.07%)
Feb 10, 2005 8.402 8.402 8.393 8.393 2,512 +0.12(+1.49%)
Feb 09, 2005 8.399 8.399 8.270 8.270 1,340 -0.12(-1.46%)
Feb 08, 2005 8.399 8.399 8.333 8.392 14,072 +0.06(+0.71%)
Feb 07, 2005 8.479 8.479 8.333 8.333 16,163 -0.19(-2.24%)
Feb 04, 2005 8.539 8.539 8.524 8.524 9,589 -0.01(-0.17%)
Feb 03, 2005 8.542 8.542 8.512 8.539 5,347 -0.00(-0.04%)
Feb 02, 2005 8.799 8.799 8.542 8.542 1,340 +0.01(+0.07%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.