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 (%)
Jul 31, 2008 4.326 4.527 4.311 4.423 384,309 +0.01(+0.14%)
Jul 30, 2008 4.370 4.527 4.300 4.417 588,568 +0.08(+1.91%)
Jul 29, 2008 4.334 4.370 4.047 4.334 794,046 +0.10(+2.36%)
Jul 28, 2008 4.236 4.249 4.081 4.234 948,572 -0.01(-0.25%)
Jul 25, 2008 4.115 4.268 4.075 4.245 1,543,542 +0.19(+4.72%)
Jul 24, 2008 4.430 4.430 4.022 4.054 1,054,264 -0.35(-8.05%)
Jul 23, 2008 4.049 4.440 3.952 4.408 1,390,790 +0.36(+8.92%)
Jul 22, 2008 3.726 4.126 3.726 4.047 1,804,716 +0.23(+5.95%)
Jul 21, 2008 3.871 3.899 3.803 3.820 730,527 -0.03(-0.77%)
Jul 18, 2008 3.865 3.956 3.826 3.850 1,076,231 -0.04(-1.04%)
Jul 17, 2008 3.884 4.030 3.877 3.890 982,466 +0.03(+0.77%)
Jul 16, 2008 3.799 4.013 3.799 3.860 1,006,499 +0.08(+2.25%)
Jul 15, 2008 3.656 3.854 3.624 3.775 434,875 +0.11(+3.07%)
Jul 14, 2008 3.669 3.714 3.588 3.663 498,686 +0.03(+0.70%)
Jul 11, 2008 3.648 3.692 3.607 3.637 899,522 -0.05(-1.38%)
Jul 10, 2008 3.586 3.750 3.586 3.688 783,597 +0.04(+1.05%)
Jul 09, 2008 3.860 3.871 3.614 3.650 876,439 -0.22(-5.60%)
Jul 08, 2008 3.748 3.894 3.656 3.867 1,571,632 +0.25(+7.06%)
Jul 07, 2008 3.357 3.835 3.357 3.612 1,991,842 +0.30(+8.97%)
Jul 04, 2008 3.285 3.372 3.263 3.314 132,907 +0.00(+0.00%)
Jul 03, 2008 3.285 3.372 3.263 3.314 132,907 +0.05(+1.56%)
Jul 02, 2008 3.423 3.438 3.225 3.263 393,045 -0.16(-4.60%)
Jul 01, 2008 3.344 3.468 3.344 3.421 547,167 +0.03(+0.81%)
Jun 30, 2008 3.319 3.446 3.299 3.393 377,296 +0.03(+0.88%)
Jun 27, 2008 3.380 3.399 3.227 3.363 1,048,390 -0.02(-0.50%)
Jun 26, 2008 3.520 3.520 3.357 3.380 263,433 -0.20(-5.58%)
Jun 25, 2008 3.503 3.580 3.472 3.580 261,046 +0.09(+2.49%)
Jun 24, 2008 3.523 3.648 3.391 3.493 434,546 -0.07(-1.91%)
Jun 23, 2008 3.680 3.688 3.516 3.561 461,549 -0.11(-2.95%)
Jun 20, 2008 3.697 3.722 3.591 3.669 680,601 -0.05(-1.31%)
Jun 19, 2008 3.535 3.733 3.414 3.718 434,903 +0.18(+5.11%)
Jun 18, 2008 3.546 3.646 3.463 3.537 780,984 -0.06(-1.65%)
Jun 17, 2008 3.884 3.884 3.588 3.597 840,691 -0.28(-7.33%)
Jun 16, 2008 3.688 3.884 3.554 3.882 459,539 +0.18(+5.00%)
Jun 13, 2008 3.709 3.820 3.665 3.697 368,269 +0.03(+0.81%)
Jun 12, 2008 3.765 3.877 3.665 3.667 409,929 -0.05(-1.37%)
Jun 11, 2008 3.809 3.892 3.699 3.718 1,063,400 -0.11(-2.78%)
Jun 10, 2008 3.809 3.869 3.607 3.824 998,257 +0.17(+4.53%)
Jun 09, 2008 3.595 3.733 3.537 3.658 443,842 +0.07(+1.83%)
Jun 06, 2008 3.763 3.771 3.593 3.593 690,236 -0.21(-5.53%)
Jun 05, 2008 3.760 3.873 3.665 3.803 547,844 +0.04(+1.07%)
Jun 04, 2008 3.624 3.803 3.525 3.763 445,602 +0.12(+3.21%)
Jun 03, 2008 3.712 3.756 3.614 3.646 602,548 -0.04(-1.21%)
Jun 02, 2008 3.790 3.790 3.642 3.690 594,744 -0.12(-3.07%)
May 30, 2008 3.746 3.888 3.646 3.807 412,240 +0.08(+2.11%)
May 29, 2008 3.648 3.852 3.569 3.729 405,556 +0.08(+2.09%)
May 28, 2008 3.654 3.809 3.584 3.652 163,737 +0.00(+0.12%)
May 27, 2008 3.557 3.701 3.429 3.648 259,357 +0.10(+2.88%)
May 26, 2008 3.739 3.758 3.540 3.546 432,969 +0.00(+0.00%)
May 23, 2008 3.739 3.758 3.540 3.546 432,969 -0.22(-5.81%)
May 22, 2008 3.671 3.831 3.671 3.765 315,114 +0.10(+2.67%)
May 21, 2008 3.839 3.884 3.639 3.667 770,079 -0.16(-4.22%)
May 20, 2008 3.718 3.848 3.671 3.828 729,284 +0.09(+2.33%)
May 19, 2008 3.616 3.777 3.616 3.741 676,709 +0.12(+3.28%)
May 16, 2008 3.603 3.741 3.569 3.622 775,920 +0.04(+1.19%)
May 15, 2008 3.563 3.612 3.399 3.580 526,777 +0.01(+0.36%)
May 14, 2008 3.595 3.635 3.518 3.567 541,904 -0.03(-0.89%)
May 13, 2008 3.578 3.610 3.576 3.599 295,901 +0.03(+0.95%)
May 12, 2008 3.548 3.601 3.493 3.565 291,311 +0.03(+0.78%)
May 09, 2008 3.552 3.607 3.446 3.537 210,005 -0.05(-1.48%)
May 08, 2008 3.533 3.690 3.533 3.591 599,545 +0.07(+2.11%)
May 07, 2008 3.733 3.765 3.499 3.516 204,879 -0.21(-5.54%)
May 06, 2008 3.631 3.760 3.631 3.722 292,276 +0.06(+1.62%)
May 05, 2008 3.675 3.763 3.624 3.663 196,346 -0.03(-0.86%)
May 02, 2008 3.763 3.763 3.673 3.695 259,696 -0.02(-0.57%)
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.