Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 UNCHANGED
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 7.828 7.828 7.828 7.828 396 +0.23(+3.07%)
May 27, 2005 7.759 7.834 7.594 7.594 2,909 -0.23(-2.92%)
May 26, 2005 8.091 8.243 7.768 7.822 3,967 -0.05(-0.69%)
May 25, 2005 7.834 8.161 7.834 7.877 9,977 +0.03(+0.42%)
May 24, 2005 8.394 8.394 7.411 7.843 13,223 +0.05(+0.70%)
May 23, 2005 7.808 7.831 7.713 7.789 8,377 +0.23(+3.00%)
May 20, 2005 7.849 7.849 7.562 7.562 2,644 -0.31(-3.99%)
May 19, 2005 7.877 7.877 7.877 7.877 578 -0.01(-0.15%)
May 18, 2005 7.859 7.889 7.859 7.889 2,975 +0.03(+0.35%)
May 17, 2005 8.128 8.128 7.862 7.862 1,322 -0.02(-0.23%)
May 16, 2005 7.886 7.886 7.753 7.880 6,648 +0.01(+0.12%)
May 13, 2005 9.649 9.649 7.871 7.871 34,771 -0.29(-3.59%)
May 12, 2005 8.091 8.164 8.091 8.164 4,625 +0.07(+0.89%)
May 11, 2005 7.874 8.152 7.874 8.092 5,709 -0.30(-3.60%)
May 10, 2005 8.287 8.394 8.287 8.394 9,332 -0.00(-0.00%)
May 09, 2005 8.176 8.394 8.084 8.394 4,033 +0.00(+0.00%)
May 06, 2005 8.061 8.394 8.061 8.394 17,686 +0.33(+4.10%)
May 05, 2005 7.683 8.064 7.683 8.064 16,291 +0.38(+4.99%)
May 04, 2005 7.592 7.680 7.438 7.680 5,134 +0.09(+1.16%)
May 03, 2005 7.278 7.592 7.278 7.592 10,132 +0.33(+4.58%)
May 02, 2005 7.190 7.260 7.131 7.260 8,721 +0.07(+1.01%)
Apr 29, 2005 7.245 7.245 6.957 7.187 2,958 +0.25(+3.53%)
Apr 28, 2005 7.036 7.213 6.942 6.942 4,777 -0.39(-5.28%)
Apr 27, 2005 6.891 7.329 6.891 7.329 4,274 -0.08(-1.02%)
Apr 26, 2005 6.655 7.411 6.655 7.405 13,868 -0.13(-1.70%)
Apr 25, 2005 7.562 7.562 7.411 7.532 8,188 -0.03(-0.39%)
Apr 22, 2005 7.523 7.562 7.502 7.562 14,265 +0.00(+0.00%)
Apr 21, 2005 7.592 7.683 7.523 7.562 10,582 -0.12(-1.57%)
Apr 20, 2005 7.554 7.683 7.554 7.683 6,496 +0.16(+2.13%)
Apr 19, 2005 7.562 7.675 7.523 7.523 7,259 -0.11(-1.50%)
Apr 18, 2005 7.653 7.683 7.562 7.638 14,513 -0.01(-0.16%)
Apr 15, 2005 7.650 7.650 7.650 7.650 330 +0.08(+1.03%)
Apr 14, 2005 7.653 7.653 7.572 7.572 8,674 -0.09(-1.13%)
Apr 13, 2005 7.756 7.756 7.658 7.658 5,626 -0.10(-1.26%)
Apr 12, 2005 7.665 7.756 7.665 7.756 2,644 +0.18(+2.36%)
Apr 11, 2005 7.585 7.665 7.577 7.577 3,305 -0.08(-1.03%)
Apr 08, 2005 7.572 7.656 7.572 7.656 17,190 +0.00(+0.02%)
Apr 07, 2005 7.955 7.955 7.562 7.655 1,821 +0.13(+1.75%)
Apr 06, 2005 7.611 7.611 7.487 7.523 12,453 -0.13(-1.66%)
Apr 05, 2005 7.608 7.650 7.608 7.650 661 +0.05(+0.68%)
Apr 04, 2005 7.562 7.608 7.532 7.598 45,678 +0.04(+0.48%)
Apr 01, 2005 7.604 7.604 7.562 7.562 2,115 +0.00(+0.00%)
Mar 31, 2005 7.532 7.562 7.532 7.562 6,033 +0.00(+0.00%)
Mar 30, 2005 7.577 7.578 7.562 7.562 5,289 -0.02(-0.24%)
Mar 29, 2005 7.608 7.668 7.578 7.580 20,007 -0.03(-0.36%)
Mar 28, 2005 7.526 7.650 7.526 7.608 36,553 +0.11(+1.53%)
Mar 24, 2005 7.562 7.562 7.493 7.493 26,295 -0.07(-0.92%)
Mar 23, 2005 8.088 8.088 7.459 7.562 37,710 -0.44(-5.48%)
Mar 22, 2005 8.034 8.163 8.001 8.001 11,514 -0.11(-1.42%)
Mar 21, 2005 8.237 8.364 8.040 8.116 22,602 -0.20(-2.44%)
Mar 18, 2005 8.243 8.318 8.243 8.318 6,225 +0.08(+1.03%)
Mar 17, 2005 8.318 8.318 8.234 8.234 4,429 -0.03(-0.40%)
Mar 16, 2005 8.349 8.379 8.222 8.267 6,575 -0.05(-0.55%)
Mar 15, 2005 8.364 8.394 8.312 8.312 3,038 -0.06(-0.72%)
Mar 14, 2005 8.287 8.424 8.225 8.373 54,865 -0.01(-0.07%)
Mar 11, 2005 8.318 8.379 8.106 8.379 19,607 +0.17(+2.06%)
Mar 10, 2005 8.349 8.349 8.167 8.209 7,322 -0.18(-2.20%)
Mar 09, 2005 8.167 8.394 8.167 8.394 4,628 +0.08(+0.91%)
Mar 08, 2005 8.318 8.349 8.318 8.318 11,620 -0.06(-0.69%)
Mar 07, 2005 8.200 8.430 8.200 8.376 8,926 -0.02(-0.30%)
Mar 04, 2005 8.200 8.461 8.200 8.401 7,537 -0.01(-0.06%)
Mar 03, 2005 8.424 8.425 8.406 8.406 1,041 -0.06(-0.71%)
Mar 02, 2005 8.439 8.467 8.400 8.467 5,355 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.