Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Marten Transport L (NQ: MRTN )

17.70 +0.28 (+1.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2003 1.045 1.098 1.041 1.093 314,043 +0.04(+4.16%)
Sep 29, 2003 1.017 1.078 1.017 1.049 282,109 +0.04(+3.73%)
Sep 26, 2003 0.9864 1.017 0.9780 1.012 483,347 +0.02(+2.47%)
Sep 25, 2003 1.005 1.017 0.9848 0.9873 525,265 -0.02(-1.71%)
Sep 24, 2003 1.010 1.007 0.9948 1.004 584,082 -0.01(-0.54%)
Sep 23, 2003 1.006 1.010 1.003 1.010 1,431,512 +0.01(+0.67%)
Sep 22, 2003 1.011 1.011 0.9969 1.003 2,945,189 +0.01(+0.59%)
Sep 19, 2003 1.001 1.011 0.9973 0.9974 11,646 -0.01(-0.79%)
Sep 18, 2003 1.033 1.033 1.003 1.005 586,581 -0.01(-1.44%)
Sep 17, 2003 1.009 1.024 1.007 1.020 576,861 +0.01(+0.62%)
Sep 16, 2003 1.033 1.056 1.008 1.014 501,590 -0.01(-1.15%)
Sep 15, 2003 1.008 1.057 0.9973 1.025 678,698 +0.01(+1.28%)
Sep 12, 2003 1.017 1.020 1.012 1.012 26,470 -0.00(-0.37%)
Sep 11, 2003 1.015 1.028 0.9927 1.016 118,586 +0.01(+0.87%)
Sep 10, 2003 1.036 1.048 0.9969 1.007 770,814 -0.04(-3.61%)
Sep 09, 2003 1.026 1.054 1.026 1.045 295,408 +0.02(+1.72%)
Sep 08, 2003 1.009 1.055 1.009 1.028 325,055 -0.00(-0.08%)
Sep 05, 2003 1.020 1.035 1.007 1.028 189,527 +0.01(+0.78%)
Sep 04, 2003 1.008 1.065 1.007 1.020 438,347 +0.00(+0.25%)
Sep 03, 2003 1.027 1.027 1.007 1.018 271,055 -0.01(-0.65%)
Sep 02, 2003 1.002 1.027 0.9906 1.025 772,932 +0.03(+2.78%)
Aug 29, 2003 0.9965 0.9969 0.9885 0.9969 519,876 +0.01(+0.63%)
Aug 28, 2003 0.9965 0.9969 0.9759 0.9906 205,409 -0.00(-0.21%)
Aug 27, 2003 0.9751 0.9927 0.9717 0.9927 874,578 +0.02(+2.16%)
Aug 26, 2003 0.9654 0.9864 0.9549 0.9717 603,522 -0.01(-0.94%)
Aug 25, 2003 0.9491 1.005 0.9491 0.9810 969,871 +0.03(+2.86%)
Aug 22, 2003 0.9432 0.9583 0.9432 0.9537 322,937 -0.00(-0.13%)
Aug 21, 2003 0.9457 0.9558 0.9445 0.9549 627,875 -0.00(-0.05%)
Aug 20, 2003 0.9403 0.9554 0.9348 0.9554 623,639 +0.01(+1.20%)
Aug 19, 2003 0.9566 0.9675 0.9281 0.9440 1,511,982 -0.02(-1.66%)
Aug 18, 2003 0.9382 0.9738 0.9382 0.9600 3,164,787 +0.03(+3.02%)
Aug 15, 2003 0.8983 0.9403 0.8920 0.9319 14,787,359 +0.05(+5.97%)
Aug 14, 2003 0.8798 0.8857 0.8609 0.8794 266,820 +0.01(+0.72%)
Aug 13, 2003 0.8269 0.8731 0.8269 0.8731 238,232 +0.05(+5.69%)
Aug 12, 2003 0.8059 0.8605 0.8059 0.8261 184,233 +0.02(+2.50%)
Aug 11, 2003 0.8097 0.8122 0.8059 0.8059 51,881 +0.01(+1.00%)
Aug 08, 2003 0.8139 0.8353 0.7912 0.7980 315,525 -0.01(-1.35%)
Aug 07, 2003 0.8043 0.8118 0.8043 0.8089 135,527 +0.00(+0.10%)
Aug 06, 2003 0.8064 0.8307 0.7975 0.8080 176,821 +0.00(+0.16%)
Aug 05, 2003 0.8059 0.8143 0.8059 0.8068 113,292 +0.00(+0.10%)
Aug 04, 2003 0.8068 0.8080 0.8017 0.8059 267,879 +0.00(+0.26%)
Aug 01, 2003 0.7917 0.8064 0.7891 0.8038 61,411 +0.01(+0.79%)
Jul 31, 2003 0.7778 0.8038 0.7770 0.7975 185,291 +0.01(+0.96%)
Jul 30, 2003 0.7812 0.8001 0.7556 0.7900 103,763 -0.01(-1.00%)
Jul 29, 2003 0.8479 0.8479 0.7765 0.7980 281,643 -0.03(-3.75%)
Jul 28, 2003 0.8802 0.8815 0.8231 0.8290 321,878 -0.03(-3.57%)
Jul 25, 2003 0.8488 0.8815 0.8236 0.8597 172,586 +0.30(+53.25%)
Jul 24, 2003 0.5614 0.5662 0.5600 0.5610 161,998 -0.00(-0.33%)
Jul 23, 2003 0.5627 0.5690 0.5627 0.5628 77,822 +0.00(+0.10%)
Jul 22, 2003 0.5599 0.5690 0.5599 0.5623 196,938 +0.00(+0.30%)
Jul 21, 2003 0.5630 0.5785 0.5606 0.5606 184,233 -0.00(-0.07%)
Jul 18, 2003 0.5550 0.5614 0.5546 0.5610 168,350 +0.01(+1.86%)
Jul 17, 2003 0.5597 0.5597 0.5505 0.5507 136,586 -0.00(-0.87%)
Jul 16, 2003 0.5546 0.5597 0.5448 0.5556 157,233 +0.01(+1.60%)
Jul 15, 2003 0.5690 0.5781 0.5345 0.5468 503,464 -0.01(-2.30%)
Jul 14, 2003 0.5509 0.5908 0.5490 0.5597 782,990 +0.01(+1.94%)
Jul 11, 2003 0.5280 0.5490 0.5263 0.5490 420,877 +0.02(+3.15%)
Jul 10, 2003 0.5242 0.5323 0.5224 0.5323 187,409 +0.01(+1.53%)
Jul 09, 2003 0.5039 0.5242 0.5039 0.5242 47,646 +0.01(+2.18%)
Jul 08, 2003 0.5216 0.5216 0.5086 0.5130 26,999 -0.00(-0.37%)
Jul 07, 2003 0.5106 0.5216 0.5037 0.5149 23,823 -0.01(-2.81%)
Jul 03, 2003 0.5298 0.5298 0.5268 0.5298 25,411 -0.00(-0.35%)
Jul 02, 2003 0.5222 0.5317 0.5222 0.5317 262,055 +0.01(+2.66%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.