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 )

17.27 -0.47 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 28, 2003 1.115 1.115 1.081 1.088 38,185 -0.01(-1.14%)
Nov 26, 2003 1.115 1.119 1.101 1.101 27,949 -0.01(-0.69%)
Nov 25, 2003 1.120 1.120 1.094 1.108 573,855 -0.01(-1.08%)
Nov 24, 2003 1.112 1.127 1.107 1.120 210,913 +0.01(+0.64%)
Nov 21, 2003 1.123 1.156 1.098 1.113 174,562 -0.01(-0.88%)
Nov 20, 2003 1.125 1.125 1.108 1.123 261,328 +0.00(+0.36%)
Nov 19, 2003 1.126 1.126 1.116 1.119 336,261 +0.01(+0.77%)
Nov 18, 2003 1.131 1.142 1.102 1.110 210,963 -0.04(-3.12%)
Nov 17, 2003 1.138 1.148 1.132 1.146 78,761 +0.02(+1.50%)
Nov 14, 2003 1.144 1.148 1.129 1.129 122,640 -0.02(-1.33%)
Nov 13, 2003 1.181 1.181 1.133 1.144 115,717 -0.03(-2.18%)
Nov 12, 2003 1.237 1.237 1.161 1.170 233,864 -0.01(-1.03%)
Nov 11, 2003 1.190 1.226 1.182 1.182 358,230 +0.02(+1.46%)
Nov 10, 2003 1.156 1.165 1.130 1.165 137,369 +0.03(+2.69%)
Nov 07, 2003 1.103 1.165 1.100 1.135 138,380 +0.02(+2.05%)
Nov 06, 2003 1.174 1.174 1.076 1.112 753,417 -0.07(-5.63%)
Nov 05, 2003 1.210 1.210 1.174 1.178 182,477 -0.04(-3.02%)
Nov 04, 2003 1.169 1.244 1.159 1.215 156,214 +0.03(+2.30%)
Nov 03, 2003 1.178 1.209 1.171 1.187 189,321 +0.02(+1.77%)
Oct 31, 2003 1.179 1.207 1.163 1.167 158,693 -0.03(-2.69%)
Oct 30, 2003 1.152 1.231 1.137 1.199 230,105 +0.05(+4.08%)
Oct 29, 2003 1.076 1.208 1.076 1.152 694,681 +0.08(+7.44%)
Oct 28, 2003 1.071 1.075 1.067 1.072 332,264 +0.00(+0.25%)
Oct 27, 2003 1.081 1.094 1.070 1.070 251,926 -0.02(-1.40%)
Oct 24, 2003 1.084 1.088 1.082 1.085 761,729 -0.00(-0.08%)
Oct 23, 2003 1.075 1.087 1.075 1.086 733,957 +0.00(+0.33%)
Oct 22, 2003 1.075 1.082 1.065 1.082 298,542 +0.01(+0.62%)
Oct 21, 2003 1.072 1.089 1.072 1.075 1,132,973 +0.00(+0.29%)
Oct 20, 2003 1.105 1.105 1.062 1.072 969,052 -0.03(-2.45%)
Oct 17, 2003 1.165 1.170 1.085 1.099 718,584 -0.06(-5.22%)
Oct 16, 2003 1.235 1.219 1.160 1.160 278,209 -0.08(-6.10%)
Oct 15, 2003 1.235 1.235 1.223 1.235 24,002 +0.00(+0.04%)
Oct 14, 2003 1.242 1.254 1.233 1.235 101,762 -0.02(-1.61%)
Oct 13, 2003 1.239 1.261 1.221 1.255 645,049 +0.02(+1.63%)
Oct 10, 2003 1.226 1.255 1.226 1.235 376,897 +0.00(+0.17%)
Oct 09, 2003 1.177 1.268 1.177 1.232 800,410 +0.03(+2.20%)
Oct 08, 2003 1.192 1.214 1.183 1.206 636,083 +0.01(+1.17%)
Oct 07, 2003 1.147 1.193 1.145 1.192 198,367 +0.04(+3.34%)
Oct 06, 2003 1.161 1.163 1.143 1.153 337,323 -0.01(-0.46%)
Oct 03, 2003 1.143 1.176 1.143 1.159 199,894 +0.00(+0.19%)
Oct 02, 2003 1.145 1.200 1.145 1.157 277,842 -0.01(-0.54%)
Oct 01, 2003 1.183 1.221 1.143 1.163 807,859 -0.00(-0.35%)
Sep 30, 2003 1.116 1.172 1.112 1.167 294,178 +0.05(+4.16%)
Sep 29, 2003 1.085 1.151 1.085 1.120 264,264 +0.04(+3.73%)
Sep 26, 2003 1.053 1.086 1.044 1.080 452,772 +0.03(+2.47%)
Sep 25, 2003 1.073 1.086 1.051 1.054 492,039 -0.02(-1.71%)
Sep 24, 2003 1.078 1.075 1.062 1.072 547,135 -0.01(-0.54%)
Sep 23, 2003 1.074 1.078 1.071 1.078 1,340,960 +0.01(+0.67%)
Sep 22, 2003 1.079 1.079 1.064 1.071 2,758,888 +0.01(+0.59%)
Sep 19, 2003 1.069 1.079 1.065 1.065 10,910 -0.01(-0.79%)
Sep 18, 2003 1.103 1.103 1.071 1.073 549,476 -0.02(-1.44%)
Sep 17, 2003 1.077 1.093 1.075 1.089 540,371 +0.01(+0.62%)
Sep 16, 2003 1.103 1.127 1.076 1.082 469,862 -0.01(-1.15%)
Sep 15, 2003 1.076 1.129 1.065 1.095 635,766 +0.01(+1.29%)
Sep 12, 2003 1.086 1.089 1.080 1.081 24,795 -0.00(-0.37%)
Sep 11, 2003 1.083 1.097 1.060 1.085 111,085 +0.01(+0.87%)
Sep 10, 2003 1.105 1.119 1.064 1.075 722,055 -0.04(-3.61%)
Sep 09, 2003 1.096 1.125 1.096 1.116 276,721 +0.02(+1.72%)
Sep 08, 2003 1.077 1.127 1.077 1.097 304,493 -0.00(-0.08%)
Sep 05, 2003 1.089 1.105 1.075 1.098 177,538 +0.01(+0.78%)
Sep 04, 2003 1.076 1.136 1.075 1.089 410,619 +0.00(+0.25%)
Sep 03, 2003 1.097 1.097 1.075 1.087 253,909 -0.01(-0.65%)
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.