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 )

4.450 +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 31, 2005 7.826 7.826 7.826 7.826 396 +0.23(+3.07%)
May 27, 2005 7.757 7.833 7.593 7.593 2,909 -0.23(-2.92%)
May 26, 2005 8.090 8.241 7.766 7.821 3,967 -0.05(-0.69%)
May 25, 2005 7.833 8.159 7.833 7.875 9,979 +0.03(+0.42%)
May 24, 2005 8.392 8.392 7.409 7.842 13,226 +0.05(+0.70%)
May 23, 2005 7.806 7.830 7.712 7.787 8,379 +0.23(+3.00%)
May 20, 2005 7.848 7.848 7.561 7.561 2,645 -0.31(-3.99%)
May 19, 2005 7.875 7.875 7.875 7.875 578 -0.01(-0.15%)
May 18, 2005 7.857 7.887 7.857 7.887 2,975 +0.03(+0.35%)
May 17, 2005 8.126 8.126 7.860 7.860 1,322 -0.02(-0.23%)
May 16, 2005 7.884 7.884 7.751 7.878 6,649 +0.01(+0.12%)
May 13, 2005 9.647 9.647 7.869 7.869 34,779 -0.29(-3.59%)
May 12, 2005 8.090 8.162 8.090 8.162 4,626 +0.07(+0.89%)
May 11, 2005 7.872 8.150 7.872 8.090 5,710 -0.30(-3.60%)
May 10, 2005 8.286 8.392 8.286 8.392 9,334 -0.00(-0.00%)
May 09, 2005 8.174 8.392 8.082 8.392 4,034 +0.00(+0.00%)
May 06, 2005 8.059 8.392 8.059 8.392 17,690 +0.33(+4.10%)
May 05, 2005 7.681 8.062 7.681 8.062 16,295 +0.38(+4.99%)
May 04, 2005 7.591 7.678 7.436 7.678 5,135 +0.09(+1.16%)
May 03, 2005 7.277 7.591 7.277 7.591 10,134 +0.33(+4.58%)
May 02, 2005 7.189 7.258 7.129 7.258 8,722 +0.07(+1.01%)
Apr 29, 2005 7.243 7.243 6.956 7.186 2,959 +0.24(+3.53%)
Apr 28, 2005 7.034 7.212 6.941 6.941 4,778 -0.39(-5.28%)
Apr 27, 2005 6.889 7.328 6.889 7.328 4,275 -0.08(-1.02%)
Apr 26, 2005 6.653 7.409 6.653 7.403 13,871 -0.13(-1.70%)
Apr 25, 2005 7.561 7.561 7.410 7.531 8,190 -0.03(-0.39%)
Apr 22, 2005 7.521 7.561 7.500 7.561 14,268 +0.00(+0.00%)
Apr 21, 2005 7.591 7.681 7.521 7.561 10,584 -0.12(-1.57%)
Apr 20, 2005 7.552 7.681 7.552 7.681 6,497 +0.16(+2.13%)
Apr 19, 2005 7.561 7.674 7.521 7.521 7,261 -0.11(-1.50%)
Apr 18, 2005 7.651 7.681 7.561 7.636 14,516 -0.01(-0.16%)
Apr 15, 2005 7.648 7.648 7.648 7.648 330 +0.08(+1.03%)
Apr 14, 2005 7.651 7.651 7.570 7.570 8,676 -0.09(-1.13%)
Apr 13, 2005 7.754 7.754 7.657 7.657 5,627 -0.10(-1.26%)
Apr 12, 2005 7.663 7.754 7.663 7.754 2,645 +0.18(+2.36%)
Apr 11, 2005 7.583 7.663 7.576 7.576 3,306 -0.08(-1.03%)
Apr 08, 2005 7.570 7.654 7.570 7.654 17,194 +0.00(+0.02%)
Apr 07, 2005 7.954 7.954 7.561 7.653 1,821 +0.13(+1.75%)
Apr 06, 2005 7.609 7.609 7.485 7.521 12,456 -0.13(-1.66%)
Apr 05, 2005 7.606 7.648 7.606 7.648 661 +0.05(+0.68%)
Apr 04, 2005 7.561 7.606 7.530 7.597 45,688 +0.04(+0.48%)
Apr 01, 2005 7.603 7.603 7.561 7.561 2,116 +0.00(+0.00%)
Mar 31, 2005 7.530 7.561 7.530 7.561 6,034 +0.00(+0.00%)
Mar 30, 2005 7.576 7.576 7.561 7.561 5,290 -0.02(-0.24%)
Mar 29, 2005 7.606 7.666 7.576 7.579 20,011 -0.03(-0.36%)
Mar 28, 2005 7.524 7.648 7.524 7.606 36,561 +0.11(+1.53%)
Mar 24, 2005 7.561 7.561 7.491 7.491 26,301 -0.07(-0.92%)
Mar 23, 2005 8.086 8.086 7.458 7.561 37,719 -0.44(-5.48%)
Mar 22, 2005 8.032 8.162 7.999 7.999 11,517 -0.11(-1.42%)
Mar 21, 2005 8.235 8.362 8.038 8.114 22,607 -0.20(-2.44%)
Mar 18, 2005 8.241 8.317 8.241 8.317 6,226 +0.08(+1.03%)
Mar 17, 2005 8.317 8.317 8.232 8.232 4,430 -0.03(-0.40%)
Mar 16, 2005 8.347 8.377 8.220 8.265 6,576 -0.05(-0.55%)
Mar 15, 2005 8.362 8.392 8.311 8.311 3,038 -0.06(-0.72%)
Mar 14, 2005 8.285 8.422 8.223 8.371 54,877 -0.01(-0.07%)
Mar 11, 2005 8.317 8.377 8.105 8.377 19,611 +0.17(+2.06%)
Mar 10, 2005 8.347 8.347 8.165 8.208 7,324 -0.18(-2.20%)
Mar 09, 2005 8.165 8.392 8.165 8.392 4,629 +0.08(+0.91%)
Mar 08, 2005 8.317 8.347 8.317 8.317 11,622 -0.06(-0.69%)
Mar 07, 2005 8.199 8.428 8.199 8.374 8,927 -0.02(-0.30%)
Mar 04, 2005 8.199 8.459 8.199 8.399 7,539 -0.01(-0.06%)
Mar 03, 2005 8.422 8.423 8.404 8.404 1,041 -0.06(-0.71%)
Mar 02, 2005 8.438 8.465 8.399 8.465 5,356 +0.05(+0.61%)
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.