Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marine Petroleum U (NQ: MARPS )

3.840 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 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 (%)
Sep 28, 2007 10.15 10.15 9.858 10.15 4,841 +0.37(+3.78%)
Sep 27, 2007 9.700 9.998 9.700 9.777 4,248 +0.08(+0.86%)
Sep 26, 2007 9.506 9.694 9.506 9.694 2,345 -0.01(-0.06%)
Sep 25, 2007 9.539 9.700 9.506 9.700 10,554 +0.16(+1.63%)
Sep 24, 2007 9.551 9.551 9.545 9.545 10,051 +0.15(+1.56%)
Sep 21, 2007 9.401 9.521 9.357 9.398 7,481 +0.04(+0.45%)
Sep 20, 2007 9.369 9.777 9.357 9.357 7,036 +0.00(+0.00%)
Sep 19, 2007 9.354 9.436 9.342 9.357 13,234 -0.15(-1.57%)
Sep 18, 2007 9.849 9.858 9.372 9.506 13,777 -0.40(-4.07%)
Sep 17, 2007 10.15 10.15 9.906 9.909 1,842 -0.09(-0.90%)
Sep 14, 2007 10.07 10.07 9.700 9.998 5,511 +0.45(+4.69%)
Sep 13, 2007 9.551 9.551 9.551 9.551 0 +0.00(+0.00%)
Sep 12, 2007 9.640 9.700 9.503 9.551 6,701 -0.15(-1.54%)
Sep 11, 2007 9.998 10.14 9.410 9.700 12,169 -0.30(-2.99%)
Sep 10, 2007 9.998 9.998 9.998 9.998 1,604 -0.06(-0.59%)
Sep 07, 2007 10.15 10.15 10.01 10.06 4,355 +0.01(+0.10%)
Sep 06, 2007 9.998 10.29 9.998 10.05 3,350 -0.10(-1.01%)
Sep 05, 2007 10.15 10.30 10.15 10.15 4,121 +0.00(+0.00%)
Sep 04, 2007 10.03 10.18 9.998 10.15 3,685 +0.07(+0.71%)
Aug 31, 2007 9.551 10.15 9.551 10.08 4,690 -0.08(-0.82%)
Aug 30, 2007 10.15 10.16 10.15 10.16 4,355 -0.11(-1.10%)
Aug 29, 2007 10.11 10.49 9.551 10.28 11,629 -0.21(-1.96%)
Aug 28, 2007 10.45 10.52 10.44 10.48 12,480 +0.05(+0.49%)
Aug 27, 2007 10.30 10.44 10.27 10.43 12,480 +0.36(+3.53%)
Aug 24, 2007 9.998 10.15 8.957 10.08 21,292 +0.20(+1.99%)
Aug 23, 2007 9.849 9.879 9.566 9.879 13,094 +0.36(+3.76%)
Aug 22, 2007 9.085 9.521 9.085 9.521 17,707 +0.57(+6.33%)
Aug 21, 2007 8.518 9.222 8.506 8.954 8,567 -0.15(-1.64%)
Aug 20, 2007 9.249 9.255 9.087 9.103 6,895 +0.21(+2.31%)
Aug 17, 2007 9.252 9.252 8.655 8.897 11,150 +0.54(+6.46%)
Aug 16, 2007 8.915 8.924 8.357 8.357 33,679 -0.78(-8.58%)
Aug 15, 2007 9.163 9.163 9.103 9.141 6,717 -0.16(-1.77%)
Aug 14, 2007 9.306 9.306 9.306 9.306 0 +0.00(+0.00%)
Aug 13, 2007 9.324 9.324 9.222 9.306 4,479 -0.00(-0.03%)
Aug 10, 2007 9.357 9.357 8.816 9.309 23,584 -0.09(-0.98%)
Aug 09, 2007 9.551 9.551 9.401 9.401 6,366 -0.15(-1.56%)
Aug 08, 2007 9.849 9.849 9.476 9.551 12,708 -0.03(-0.31%)
Aug 07, 2007 9.789 9.789 9.557 9.580 6,165 -0.33(-3.31%)
Aug 06, 2007 10.06 10.15 9.891 9.909 7,709 -0.21(-2.06%)
Aug 03, 2007 10.12 10.30 10.12 10.12 5,685 -0.06(-0.59%)
Aug 02, 2007 9.998 10.27 9.560 10.18 18,257 -0.39(-3.67%)
Aug 01, 2007 10.28 10.74 10.28 10.57 5,434 +0.04(+0.40%)
Jul 31, 2007 10.67 10.77 10.52 10.52 14,977 +0.01(+0.14%)
Jul 30, 2007 10.21 10.52 10.00 10.51 11,499 +0.51(+5.10%)
Jul 27, 2007 9.998 9.998 9.998 9.998 1,155 -0.12(-1.17%)
Jul 26, 2007 9.998 10.15 9.849 10.12 6,536 +0.11(+1.07%)
Jul 25, 2007 10.30 10.30 10.00 10.01 5,022 -0.33(-3.20%)
Jul 24, 2007 10.45 10.45 10.24 10.34 10,554 -0.02(-0.18%)
Jul 23, 2007 10.15 10.36 10.15 10.36 9,984 +0.22(+2.21%)
Jul 20, 2007 9.849 10.15 9.700 10.14 6,325 +0.31(+3.16%)
Jul 19, 2007 9.819 9.825 9.673 9.825 5,307 +0.20(+2.08%)
Jul 18, 2007 9.627 9.700 9.625 9.625 2,871 -0.07(-0.77%)
Jul 17, 2007 9.700 9.700 9.561 9.700 5,896 +0.00(+0.03%)
Jul 16, 2007 9.658 9.697 9.658 9.697 3,685 +0.11(+1.18%)
Jul 13, 2007 9.580 9.730 9.580 9.584 11,961 -0.03(-0.27%)
Jul 12, 2007 9.670 9.670 9.598 9.610 6,550 -0.12(-1.23%)
Jul 11, 2007 9.730 9.730 9.694 9.730 3,618 +0.06(+0.62%)
Jul 10, 2007 9.640 9.730 9.556 9.670 5,843 +0.03(+0.31%)
Jul 09, 2007 9.580 9.640 9.580 9.640 9,703 +0.02(+0.25%)
Jul 06, 2007 9.476 9.616 9.476 9.616 4,325 -0.01(-0.12%)
Jul 05, 2007 9.425 9.628 9.425 9.628 6,523 +0.20(+2.14%)
Jul 03, 2007 9.416 9.426 9.401 9.426 2,516 +0.07(+0.74%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.