Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Marten Transport L (NQ: MRTN )

18.07 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2004 1.692 1.697 1.641 1.650 270,349 -0.03(-1.96%)
Apr 29, 2004 1.756 1.756 1.663 1.683 313,408 -0.08(-4.55%)
Apr 28, 2004 1.700 1.763 1.698 1.763 382,583 +0.05(+2.85%)
Apr 27, 2004 1.761 1.761 1.658 1.714 295,761 -0.04(-2.15%)
Apr 26, 2004 1.738 1.775 1.728 1.752 513,170 +0.03(+1.48%)
Apr 23, 2004 1.756 1.756 1.719 1.726 469,406 -0.02(-0.87%)
Apr 22, 2004 1.724 1.750 1.699 1.742 208,938 +0.02(+1.04%)
Apr 21, 2004 1.681 1.754 1.681 1.724 321,172 +0.02(+1.39%)
Apr 20, 2004 1.666 1.754 1.666 1.700 527,993 +0.04(+2.56%)
Apr 19, 2004 1.672 1.681 1.629 1.658 314,114 -0.02(-1.40%)
Apr 16, 2004 1.659 1.685 1.551 1.681 584,463 +0.03(+1.60%)
Apr 15, 2004 1.681 1.710 1.630 1.655 254,114 -0.03(-1.68%)
Apr 14, 2004 1.705 1.743 1.682 1.683 366,348 -0.01(-0.72%)
Apr 13, 2004 1.686 1.759 1.616 1.695 452,465 +0.01(+0.62%)
Apr 12, 2004 1.650 1.685 1.630 1.685 293,643 +0.05(+2.82%)
Apr 08, 2004 1.631 1.666 1.631 1.639 388,936 +0.03(+1.82%)
Apr 07, 2004 1.613 1.639 1.604 1.609 484,935 +0.01(+0.53%)
Apr 06, 2004 1.689 1.705 1.586 1.601 744,697 -0.10(-5.83%)
Apr 05, 2004 1.733 1.747 1.677 1.700 272,467 -0.04(-2.23%)
Apr 02, 2004 1.744 1.752 1.715 1.739 345,172 +0.00(+0.05%)
Apr 01, 2004 1.809 1.809 1.722 1.738 439,759 -0.06(-3.16%)
Mar 31, 2004 1.851 1.851 1.791 1.794 226,585 -0.06(-3.06%)
Mar 30, 2004 1.852 1.856 1.847 1.851 321,172 +0.00(+0.00%)
Mar 29, 2004 1.851 1.862 1.823 1.851 422,112 +0.00(+0.00%)
Mar 26, 2004 1.842 1.856 1.828 1.851 150,351 +0.01(+0.51%)
Mar 25, 2004 1.851 1.851 1.827 1.842 339,525 +0.00(+0.00%)
Mar 24, 2004 1.851 1.875 1.818 1.842 175,762 -0.01(-0.76%)
Mar 23, 2004 1.873 1.874 1.787 1.856 221,644 -0.03(-1.70%)
Mar 22, 2004 1.904 1.904 1.740 1.888 613,404 -0.01(-0.45%)
Mar 19, 2004 1.877 1.974 1.868 1.896 771,520 +0.01(+0.70%)
Mar 18, 2004 1.875 1.889 1.861 1.883 109,410 +0.02(+0.91%)
Mar 17, 2004 1.836 1.875 1.836 1.866 432,700 +0.04(+2.07%)
Mar 16, 2004 1.844 1.844 1.802 1.828 462,347 +0.02(+1.36%)
Mar 15, 2004 1.756 1.832 1.756 1.804 177,174 +0.04(+2.25%)
Mar 12, 2004 1.794 1.794 1.700 1.764 206,115 -0.02(-1.16%)
Mar 11, 2004 1.779 1.828 1.767 1.785 580,228 -0.02(-1.10%)
Mar 10, 2004 1.791 1.818 1.752 1.805 406,583 +0.03(+1.97%)
Mar 09, 2004 1.764 1.813 1.740 1.770 462,347 -0.00(-0.27%)
Mar 08, 2004 1.760 1.775 1.675 1.775 350,113 +0.02(+1.29%)
Mar 05, 2004 1.700 1.794 1.697 1.752 336,702 +0.06(+3.34%)
Mar 04, 2004 1.663 1.705 1.615 1.695 487,053 +0.02(+1.01%)
Mar 03, 2004 1.709 1.709 1.668 1.678 359,289 +0.01(+0.79%)
Mar 02, 2004 1.700 1.700 1.631 1.665 338,113 -0.03(-2.06%)
Mar 01, 2004 1.677 1.720 1.656 1.700 452,465 +0.03(+1.69%)
Feb 27, 2004 1.699 1.701 1.668 1.672 437,642 -0.03(-1.67%)
Feb 26, 2004 1.667 1.715 1.645 1.700 561,170 +0.04(+2.45%)
Feb 25, 2004 1.738 1.738 1.636 1.659 476,465 +0.01(+0.49%)
Feb 24, 2004 1.639 1.675 1.633 1.651 166,586 -0.01(-0.37%)
Feb 23, 2004 1.652 1.671 1.584 1.657 271,055 +0.02(+1.50%)
Feb 20, 2004 1.653 1.673 1.630 1.633 148,939 -0.00(-0.29%)
Feb 19, 2004 1.653 1.653 1.630 1.638 58,587 -0.02(-0.91%)
Feb 18, 2004 1.653 1.653 1.645 1.653 106,587 +0.01(+0.52%)
Feb 17, 2004 1.614 1.655 1.583 1.644 209,644 +0.01(+0.35%)
Feb 13, 2004 1.628 1.642 1.627 1.639 186,350 +0.03(+2.06%)
Feb 12, 2004 1.629 1.632 1.591 1.606 135,527 -0.02(-1.39%)
Feb 11, 2004 1.656 1.667 1.608 1.628 299,290 -0.03(-1.72%)
Feb 10, 2004 1.606 1.662 1.591 1.657 273,173 +0.05(+3.18%)
Feb 09, 2004 1.590 1.606 1.571 1.606 155,998 +0.02(+0.96%)
Feb 06, 2004 1.516 1.607 1.516 1.590 132,704 +0.06(+3.94%)
Feb 05, 2004 1.581 1.621 1.445 1.530 214,585 -0.04(-2.59%)
Feb 04, 2004 1.648 1.669 1.525 1.571 288,702 -0.08(-4.92%)
Feb 03, 2004 1.729 1.747 1.630 1.652 436,936 -0.05(-3.10%)
Feb 02, 2004 1.671 1.773 1.624 1.705 995,282 +0.05(+2.85%)
Jan 30, 2004 1.671 1.738 1.610 1.658 479,994 -0.00(-0.28%)
Jan 29, 2004 1.684 1.704 1.645 1.662 178,586 -0.04(-2.22%)
Jan 28, 2004 1.617 1.709 1.608 1.700 513,876 +0.08(+4.96%)
Jan 27, 2004 1.696 1.715 1.606 1.620 215,997 -0.08(-4.83%)
Jan 26, 2004 1.677 1.718 1.668 1.702 146,115 +0.03(+1.64%)
Jan 23, 2004 1.705 1.709 1.675 1.675 114,351 -0.03(-1.77%)
Jan 22, 2004 1.713 1.727 1.681 1.705 149,645 -0.01(-0.33%)
Jan 21, 2004 1.714 1.757 1.701 1.710 702,344 +0.00(+0.17%)
Jan 20, 2004 1.652 1.719 1.652 1.708 302,820 +0.05(+3.19%)
Jan 16, 2004 1.641 1.667 1.621 1.655 160,939 +0.03(+1.81%)
Jan 15, 2004 1.647 1.662 1.625 1.625 100,064 -0.03(-1.71%)
Jan 14, 2004 1.615 1.662 1.615 1.654 117,485 +0.03(+2.04%)
Jan 13, 2004 1.612 1.680 1.612 1.621 172,014 +0.02(+1.12%)
Jan 12, 2004 1.545 1.615 1.532 1.603 332,678 +0.06(+3.92%)
Jan 09, 2004 1.491 1.558 1.491 1.542 457,448 +0.05(+3.29%)
Jan 08, 2004 1.487 1.535 1.487 1.493 133,226 +0.01(+0.64%)
Jan 07, 2004 1.478 1.487 1.454 1.484 130,967 +0.01(+0.64%)
Jan 06, 2004 1.468 1.478 1.460 1.474 239,997 +0.01(+0.39%)
Jan 05, 2004 1.465 1.489 1.463 1.469 220,232 -0.02(-1.14%)
Jan 02, 2004 1.451 1.492 1.451 1.486 100,940 +0.03(+1.81%)
Dec 31, 2003 1.490 1.510 1.432 1.459 206,821 -0.03(-1.72%)
Dec 30, 2003 1.454 1.501 1.454 1.485 103,763 +0.03(+2.08%)
Dec 29, 2003 1.458 1.472 1.443 1.454 342,017 +0.00(+0.33%)
Dec 26, 2003 1.451 1.458 1.450 1.450 170,623 +0.02(+1.25%)
Dec 24, 2003 1.458 1.458 1.432 1.432 12,882 -0.02(-1.43%)
Dec 23, 2003 1.488 1.488 1.422 1.453 222,060 -0.03(-1.85%)
Dec 22, 2003 1.437 1.508 1.414 1.480 1,337,179 +0.03(+2.22%)
Dec 19, 2003 1.391 1.454 1.377 1.448 1,167,106 +0.07(+4.71%)
Dec 18, 2003 1.403 1.406 1.376 1.383 928,739 -0.00(-0.27%)
Dec 17, 2003 1.390 1.418 1.381 1.386 514,045 -0.02(-1.08%)
Dec 16, 2003 1.458 1.458 1.384 1.402 401,938 -0.04(-2.44%)
Dec 15, 2003 1.515 1.521 1.420 1.437 253,175 -0.04(-2.68%)
Dec 12, 2003 1.520 1.520 1.475 1.476 388,139 -0.05(-3.22%)
Dec 11, 2003 1.525 1.530 1.513 1.525 102,415 +0.00(+0.00%)
Dec 10, 2003 1.516 1.531 1.506 1.525 242,376 +0.02(+1.32%)
Dec 09, 2003 1.509 1.520 1.465 1.505 205,232 +0.00(+0.32%)
Dec 08, 2003 1.503 1.503 1.417 1.501 166,529 +0.51(+51.62%)
Dec 05, 2003 1.008 1.010 0.9986 0.9898 129,810 -0.02(-1.79%)
Dec 04, 2003 1.003 1.012 1.003 1.008 554,923 -0.00(-0.08%)
Dec 03, 2003 1.010 1.010 1.004 1.009 165,703 +0.00(+0.42%)
Dec 02, 2003 0.9969 1.010 0.9969 1.004 223,430 -0.00(-0.25%)
Dec 01, 2003 1.009 1.038 0.9864 1.007 720,828 -0.01(-1.19%)
Nov 28, 2003 1.045 1.045 1.012 1.019 40,764 -0.01(-1.14%)
Nov 26, 2003 1.044 1.049 1.031 1.031 29,837 -0.01(-0.69%)
Nov 25, 2003 1.049 1.049 1.025 1.038 612,607 -0.01(-1.08%)
Nov 24, 2003 1.042 1.056 1.037 1.049 225,156 +0.01(+0.64%)
Nov 21, 2003 1.052 1.083 1.028 1.043 186,350 -0.01(-0.88%)
Nov 20, 2003 1.054 1.054 1.038 1.052 278,975 +0.00(+0.36%)
Nov 19, 2003 1.055 1.055 1.046 1.048 358,968 +0.01(+0.77%)
Nov 18, 2003 1.059 1.070 1.032 1.040 225,209 -0.03(-3.12%)
Nov 17, 2003 1.066 1.075 1.060 1.074 84,080 +0.02(+1.50%)
Nov 14, 2003 1.071 1.075 1.058 1.058 130,922 -0.01(-1.33%)
Nov 13, 2003 1.106 1.106 1.061 1.072 123,531 -0.02(-2.18%)
Nov 12, 2003 1.159 1.159 1.088 1.096 249,657 -0.01(-1.03%)
Nov 11, 2003 1.115 1.148 1.107 1.107 382,421 +0.02(+1.46%)
Nov 10, 2003 1.083 1.091 1.058 1.091 146,645 +0.03(+2.69%)
Nov 07, 2003 1.033 1.091 1.030 1.063 147,725 +0.02(+2.05%)
Nov 06, 2003 1.100 1.100 1.008 1.041 804,294 -0.06(-5.63%)
Nov 05, 2003 1.134 1.134 1.100 1.104 194,800 -0.03(-3.02%)
Nov 04, 2003 1.095 1.165 1.085 1.138 166,762 +0.03(+2.30%)
Nov 03, 2003 1.104 1.133 1.097 1.112 202,105 +0.02(+1.77%)
Oct 31, 2003 1.105 1.130 1.090 1.093 169,409 -0.03(-2.69%)
Oct 30, 2003 1.079 1.153 1.065 1.123 245,644 +0.04(+4.08%)
Oct 29, 2003 1.008 1.131 1.008 1.079 741,591 +0.07(+7.44%)
Oct 28, 2003 1.004 1.007 0.9999 1.004 354,701 +0.00(+0.25%)
Oct 27, 2003 1.013 1.025 1.002 1.002 268,938 -0.01(-1.40%)
Oct 24, 2003 1.016 1.019 1.013 1.016 813,167 -0.00(-0.08%)
Oct 23, 2003 1.007 1.018 1.007 1.017 783,520 +0.00(+0.33%)
Oct 22, 2003 1.007 1.014 0.9978 1.014 318,702 +0.01(+0.62%)
Oct 21, 2003 1.004 1.020 1.004 1.007 1,209,480 +0.00(+0.29%)
Oct 20, 2003 1.035 1.035 0.9952 1.004 1,034,490 -0.03(-2.45%)
Oct 17, 2003 1.091 1.096 1.016 1.030 767,108 -0.06(-5.22%)
Oct 16, 2003 1.157 1.142 1.086 1.086 296,996 -0.07(-6.10%)
Oct 15, 2003 1.156 1.157 1.146 1.157 25,623 +0.00(+0.04%)
Oct 14, 2003 1.163 1.175 1.155 1.156 108,634 -0.02(-1.61%)
Oct 13, 2003 1.161 1.182 1.144 1.175 688,608 +0.02(+1.63%)
Oct 10, 2003 1.148 1.175 1.148 1.156 402,348 +0.00(+0.17%)
Oct 09, 2003 1.102 1.187 1.102 1.154 854,460 +0.02(+2.20%)
Oct 08, 2003 1.117 1.138 1.108 1.130 679,036 +0.01(+1.17%)
Oct 07, 2003 1.075 1.118 1.073 1.117 211,762 +0.04(+3.34%)
Oct 06, 2003 1.088 1.089 1.071 1.080 360,101 -0.01(-0.46%)
Oct 03, 2003 1.070 1.102 1.070 1.085 213,392 +0.00(+0.19%)
Oct 02, 2003 1.072 1.125 1.072 1.083 296,604 -0.01(-0.54%)
Oct 01, 2003 1.108 1.144 1.070 1.089 862,412 -0.00(-0.35%)
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%)
Jul 01, 2003 0.5028 0.5268 0.5000 0.5179 419,289 +0.01(+2.93%)
Jun 30, 2003 0.4851 0.5037 0.4849 0.5032 80,999 +0.02(+3.77%)
Jun 27, 2003 0.4811 0.4849 0.4811 0.4849 12,705 +0.01(+1.56%)
Jun 26, 2003 0.4808 0.4808 0.4713 0.4774 230,291 +0.01(+2.16%)
Jun 25, 2003 0.4673 0.4673 0.4673 0.4673 17,470 -0.01(-1.76%)
Jun 24, 2003 0.4851 0.4851 0.4757 0.4757 36,528 +0.00(+0.08%)
Jun 23, 2003 0.4888 0.4888 0.4707 0.4754 181,056 -0.01(-2.00%)
Jun 20, 2003 0.4759 0.4851 0.4664 0.4851 1,070,458 +0.01(+2.97%)
Jun 19, 2003 0.4664 0.4793 0.4664 0.4711 125,469 -0.01(-1.21%)
Jun 18, 2003 0.4767 0.4817 0.4722 0.4768 289,055 +0.00(+0.24%)
Jun 17, 2003 0.4431 0.4938 0.4431 0.4757 2,234,621 +0.04(+9.21%)
Jun 16, 2003 0.4421 0.4431 0.4356 0.4356 360,525 +0.00(+0.43%)
Jun 13, 2003 0.4384 0.4384 0.4337 0.4337 55,587 -0.00(-0.04%)
Jun 12, 2003 0.4365 0.4365 0.4339 0.4339 319,231 -0.00(-0.60%)
Jun 11, 2003 0.4431 0.4431 0.4365 0.4365 327,172 -0.00(-0.89%)
Jun 10, 2003 0.4365 0.4477 0.4356 0.4405 358,937 +0.00(+0.04%)
Jun 09, 2003 0.4403 0.4403 0.4403 0.4403 20,646 +0.00(+0.00%)
Jun 06, 2003 0.4477 0.4477 0.4347 0.4403 249,350 -0.01(-1.26%)
Jun 05, 2003 0.4476 0.4556 0.4384 0.4459 74,646 -0.00(-0.37%)
Jun 04, 2003 0.4254 0.4526 0.4254 0.4476 998,988 +0.02(+5.22%)
Jun 03, 2003 0.4216 0.4254 0.4117 0.4254 20,646 +0.00(+0.88%)
Jun 02, 2003 0.4151 0.4216 0.4086 0.4216 55,587 +0.00(+0.09%)
May 30, 2003 0.4086 0.4213 0.4086 0.4213 6,352 +0.01(+2.64%)
May 29, 2003 0.4104 0.4104 0.4104 0.4104 0 +0.00(+0.00%)
May 28, 2003 0.4155 0.4216 0.4030 0.4104 76,234 +0.00(+0.00%)
May 27, 2003 0.3908 0.4153 0.3873 0.4104 228,703 +0.03(+7.32%)
May 23, 2003 0.3824 0.3824 0.3824 0.3824 9,529 +0.00(+0.00%)
May 22, 2003 0.3824 0.3824 0.3824 0.3824 9,529 -0.00(-1.11%)
May 21, 2003 0.3867 0.3867 0.3867 0.3867 6,352 +0.00(+1.12%)
May 20, 2003 0.3824 0.3824 0.3824 0.3824 6,352 +0.00(+0.00%)
May 19, 2003 0.3834 0.3834 0.3824 0.3824 46,058 -0.00(-0.15%)
May 16, 2003 0.3843 0.3843 0.3830 0.3830 12,705 -0.00(-0.15%)
May 15, 2003 0.3839 0.3839 0.3836 0.3836 9,529 +0.00(+0.98%)
May 14, 2003 0.3798 0.3798 0.3798 0.3798 44,470 -0.01(-2.82%)
May 13, 2003 0.3769 0.3908 0.3744 0.3908 142,939 -0.01(-1.32%)
May 12, 2003 0.3916 0.3961 0.3724 0.3961 859,225 +0.02(+6.42%)
May 09, 2003 0.3640 0.3869 0.3640 0.3722 33,352 +0.01(+2.05%)
May 08, 2003 0.3647 0.3647 0.3647 0.3647 0 +0.00(+0.00%)
May 07, 2003 0.3683 0.3685 0.3647 0.3647 6,352 +0.00(+0.05%)
May 06, 2003 0.3412 0.3645 0.3412 0.3645 73,057 +0.00(+0.00%)
May 05, 2003 0.3543 0.3645 0.3543 0.3645 3,176 +0.00(+0.21%)
May 02, 2003 0.3554 0.3638 0.3554 0.3638 104,822 +0.01(+2.36%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.