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 )

17.22 -0.41 (-2.33%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 14, 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 (%)
Jun 28, 2013 5.031 5.346 5.031 5.255 1,373,565 +0.21(+4.12%)
Jun 27, 2013 5.068 5.084 5.001 5.048 0 +0.02(+0.40%)
Jun 26, 2013 5.017 5.128 4.987 5.027 0 -0.05(-0.93%)
Jun 25, 2013 5.121 5.164 5.021 5.074 0 +0.01(+0.20%)
Jun 24, 2013 5.088 5.133 5.024 5.064 0 -0.07(-1.31%)
Jun 21, 2013 5.316 5.329 5.105 5.131 885,265 -0.18(-3.47%)
Jun 20, 2013 5.286 5.386 5.209 5.316 0 -0.02(-0.44%)
Jun 19, 2013 5.440 5.440 5.309 5.339 0 -0.08(-1.55%)
Jun 18, 2013 5.145 5.430 5.115 5.423 0 +0.30(+5.89%)
Jun 17, 2013 5.366 5.366 5.034 5.121 0 -0.06(-1.14%)
Jun 14, 2013 5.304 5.339 5.160 5.181 172,189 -0.12(-2.20%)
Jun 13, 2013 5.223 5.424 5.214 5.297 399,985 +0.09(+1.72%)
Jun 12, 2013 5.353 5.391 5.138 5.207 351,078 -0.09(-1.65%)
Jun 11, 2013 5.478 5.505 5.277 5.295 496,773 -0.22(-4.05%)
Jun 10, 2013 5.489 5.534 5.429 5.518 0 +0.06(+1.11%)
Jun 07, 2013 5.353 5.489 5.328 5.458 0 +0.15(+2.82%)
Jun 06, 2013 5.290 5.317 5.232 5.308 384,859 +0.01(+0.25%)
Jun 05, 2013 5.337 5.337 5.248 5.295 0 -0.04(-0.84%)
Jun 04, 2013 5.275 5.413 5.266 5.339 0 -0.13(-2.33%)
Jun 03, 2013 5.402 5.541 5.382 5.467 817,037 +0.10(+1.92%)
May 31, 2013 5.324 5.409 5.259 5.364 299,305 +0.02(+0.46%)
May 30, 2013 5.321 5.357 5.268 5.339 180,901 +0.04(+0.84%)
May 29, 2013 5.306 5.402 5.283 5.295 336,780 -0.00(-0.08%)
May 28, 2013 5.337 5.397 5.228 5.299 670,421 +0.04(+0.72%)
May 24, 2013 5.275 5.310 5.230 5.261 0 -0.05(-0.97%)
May 23, 2013 5.152 5.346 5.143 5.313 0 +0.14(+2.68%)
May 22, 2013 5.237 5.319 5.107 5.174 0 -0.04(-0.81%)
May 21, 2013 5.147 5.241 5.098 5.216 0 +0.08(+1.66%)
May 20, 2013 5.105 5.143 5.067 5.131 0 +0.03(+0.53%)
May 17, 2013 5.111 5.138 5.071 5.105 0 +0.03(+0.57%)
May 16, 2013 5.230 5.268 5.044 5.076 251,495 -0.14(-2.74%)
May 15, 2013 4.966 5.277 4.966 5.219 0 +0.31(+6.31%)
May 13, 2013 4.860 4.940 4.820 4.909 0 +0.07(+1.41%)
May 10, 2013 4.802 4.889 4.788 4.841 0 +0.04(+0.81%)
May 09, 2013 4.878 4.907 4.788 4.802 0 -0.07(-1.38%)
May 08, 2013 4.849 4.940 4.840 4.869 0 -0.01(-0.14%)
May 07, 2013 4.900 4.931 4.844 4.875 337,813 -0.00(-0.09%)
May 06, 2013 4.806 4.882 4.788 4.880 0 +0.09(+1.91%)
May 03, 2013 4.735 4.820 4.665 4.788 0 +0.12(+2.63%)
May 02, 2013 4.536 4.683 4.536 4.665 0 +0.16(+3.62%)
May 01, 2013 4.549 4.594 4.494 4.502 0 -0.05(-1.03%)
Apr 30, 2013 4.569 4.594 4.518 4.549 0 -0.00(-0.10%)
Apr 29, 2013 4.529 4.607 4.516 4.554 1,097,299 +0.02(+0.54%)
Apr 26, 2013 4.762 4.762 4.511 4.529 562,218 -0.22(-4.56%)
Apr 25, 2013 4.695 4.791 4.686 4.746 182,872 +0.05(+1.05%)
Apr 24, 2013 4.744 4.757 4.672 4.697 234,466 -0.04(-0.80%)
Apr 23, 2013 4.681 4.757 4.616 4.735 169,457 +0.08(+1.68%)
Apr 22, 2013 4.712 4.712 4.525 4.657 275,315 -0.04(-0.90%)
Apr 19, 2013 4.540 4.732 4.527 4.699 304,477 +0.16(+3.49%)
Apr 18, 2013 4.567 4.567 4.485 4.540 352,660 +0.03(+0.64%)
Apr 17, 2013 4.406 4.621 4.294 4.511 1,038,083 +0.27(+6.48%)
Apr 16, 2013 4.230 4.310 4.132 4.237 353,283 +0.04(+0.96%)
Apr 15, 2013 4.453 4.494 4.165 4.196 598,482 -0.15(-3.54%)
Apr 12, 2013 4.382 4.415 4.293 4.351 155,670 -0.06(-1.37%)
Apr 11, 2013 4.418 4.471 4.364 4.411 173,070 -0.02(-0.35%)
Apr 10, 2013 4.458 4.458 4.404 4.427 275,073 -0.01(-0.15%)
Apr 09, 2013 4.375 4.471 4.362 4.433 264,439 +0.05(+1.22%)
Apr 08, 2013 4.386 4.400 4.317 4.380 133,605 +0.01(+0.20%)
Apr 05, 2013 4.335 4.424 4.290 4.371 229,246 -0.07(-1.51%)
Apr 04, 2013 4.427 4.449 4.373 4.438 98,071 +0.03(+0.71%)
Apr 03, 2013 4.380 4.451 4.348 4.406 176,809 +0.05(+1.08%)
Apr 02, 2013 4.480 4.480 4.342 4.360 524,441 -0.09(-1.96%)
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.