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:

Marten Transport L (NQ: MRTN )

15.48 -0.21 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.985 4.136 3.878 4.050 387,513 +0.08(+2.11%)
May 29, 2008 3.881 4.098 3.797 3.967 381,230 +0.08(+2.09%)
May 28, 2008 3.887 4.052 3.813 3.885 153,916 +0.00(+0.12%)
May 27, 2008 3.783 3.937 3.648 3.881 243,800 +0.11(+2.88%)
May 26, 2008 3.978 3.998 3.765 3.772 406,998 +0.00(+0.00%)
May 23, 2008 3.978 3.998 3.765 3.772 406,998 -0.23(-5.81%)
May 22, 2008 3.905 4.075 3.905 4.005 296,213 +0.10(+2.67%)
May 21, 2008 4.084 4.132 3.872 3.901 723,888 -0.17(-4.22%)
May 20, 2008 3.955 4.093 3.905 4.073 685,540 +0.09(+2.33%)
May 19, 2008 3.847 4.019 3.847 3.980 636,118 +0.13(+3.28%)
May 16, 2008 3.833 3.980 3.797 3.854 729,378 +0.05(+1.19%)
May 15, 2008 3.790 3.842 3.616 3.808 495,179 +0.01(+0.36%)
May 14, 2008 3.824 3.867 3.743 3.795 509,400 -0.03(-0.89%)
May 13, 2008 3.806 3.840 3.804 3.829 278,152 +0.04(+0.95%)
May 12, 2008 3.774 3.831 3.716 3.792 273,838 +0.03(+0.78%)
May 09, 2008 3.779 3.838 3.666 3.763 197,409 -0.06(-1.48%)
May 08, 2008 3.759 3.926 3.759 3.820 563,582 +0.08(+2.11%)
May 07, 2008 3.971 4.005 3.722 3.741 192,590 -0.22(-5.54%)
May 06, 2008 3.863 4.000 3.863 3.960 274,745 +0.06(+1.62%)
May 05, 2008 3.910 4.003 3.856 3.896 184,569 -0.03(-0.86%)
May 02, 2008 4.003 4.003 3.908 3.930 244,118 -0.02(-0.57%)
May 01, 2008 3.677 3.973 3.677 3.953 418,449 +0.27(+7.30%)
Apr 30, 2008 3.939 3.973 3.637 3.684 482,640 -0.26(-6.54%)
Apr 29, 2008 3.973 4.048 3.759 3.942 345,949 -0.02(-0.63%)
Apr 28, 2008 3.829 4.039 3.765 3.967 389,685 +0.13(+3.30%)
Apr 25, 2008 3.876 3.929 3.763 3.840 252,529 -0.00(-0.12%)
Apr 24, 2008 3.718 3.899 3.634 3.844 412,246 +0.12(+3.28%)
Apr 23, 2008 3.625 3.750 3.607 3.722 489,157 +0.13(+3.72%)
Apr 22, 2008 3.673 3.673 3.472 3.589 625,048 -0.02(-0.63%)
Apr 21, 2008 3.521 3.639 3.499 3.612 259,502 -0.02(-0.50%)
Apr 18, 2008 3.623 3.646 3.562 3.630 242,039 +0.09(+2.49%)
Apr 17, 2008 3.600 3.600 3.492 3.542 405,034 -0.08(-2.18%)
Apr 16, 2008 3.609 3.682 3.580 3.621 532,744 +0.05(+1.52%)
Apr 15, 2008 3.476 3.573 3.451 3.566 233,871 +0.11(+3.07%)
Apr 14, 2008 3.401 3.548 3.401 3.460 334,702 +0.05(+1.53%)
Apr 11, 2008 3.465 3.582 3.399 3.408 290,629 -0.12(-3.46%)
Apr 10, 2008 3.503 3.596 3.478 3.530 202,634 +0.01(+0.39%)
Apr 09, 2008 3.557 3.616 3.494 3.517 407,494 -0.02(-0.70%)
Apr 08, 2008 3.533 3.591 3.451 3.542 390,362 -0.03(-0.89%)
Apr 07, 2008 3.598 3.605 3.458 3.573 577,051 -0.01(-0.19%)
Apr 04, 2008 3.623 3.623 3.530 3.580 431,537 -0.03(-0.88%)
Apr 03, 2008 3.582 3.693 3.553 3.612 258,843 +0.00(+0.13%)
Apr 02, 2008 3.537 3.657 3.505 3.607 618,225 +0.07(+2.05%)
Apr 01, 2008 3.546 3.551 3.463 3.535 537,128 +0.03(+0.77%)
Mar 31, 2008 3.652 3.652 3.481 3.508 784,450 -0.13(-3.48%)
Mar 28, 2008 3.677 3.734 3.632 3.634 213,275 -0.03(-0.80%)
Mar 27, 2008 3.786 3.786 3.634 3.664 407,782 -0.15(-3.91%)
Mar 26, 2008 3.804 3.815 3.689 3.813 322,959 -0.03(-0.76%)
Mar 25, 2008 3.967 4.032 3.790 3.842 618,699 -0.14(-3.46%)
Mar 24, 2008 3.883 4.034 3.865 3.980 780,460 +0.14(+3.59%)
Mar 21, 2008 3.765 3.946 3.720 3.842 1,859,212 +0.00(+0.00%)
Mar 20, 2008 3.765 3.946 3.720 3.842 1,859,212 +0.12(+3.34%)
Mar 19, 2008 3.799 3.831 3.675 3.718 563,644 -0.06(-1.61%)
Mar 18, 2008 3.659 3.797 3.526 3.779 970,847 +0.17(+4.76%)
Mar 17, 2008 3.560 3.673 3.560 3.607 482,605 +0.00(+0.00%)
Mar 14, 2008 3.542 3.661 3.449 3.607 571,533 +0.10(+2.97%)
Mar 13, 2008 3.485 3.641 3.469 3.503 819,161 -0.03(-0.83%)
Mar 12, 2008 3.596 3.682 3.472 3.533 601,713 -0.05(-1.45%)
Mar 11, 2008 3.415 3.589 3.343 3.585 515,917 +0.28(+8.48%)
Mar 10, 2008 3.365 3.431 3.298 3.304 331,259 -0.05(-1.61%)
Mar 07, 2008 3.255 3.533 3.255 3.359 508,612 +0.06(+1.85%)
Mar 06, 2008 3.381 3.472 3.295 3.298 480,282 -0.09(-2.67%)
Mar 05, 2008 3.277 3.404 3.277 3.388 357,661 +0.13(+3.88%)
Mar 04, 2008 3.212 3.307 3.164 3.261 447,877 +0.02(+0.63%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.