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 )

17.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2017 9.318 9.091 9.091 270,554 -0.14(-1.54%)
Jul 28, 2017 9.034 9.261 9.005 9.233 211,740 +0.20(+2.21%)
Jul 27, 2017 9.318 9.404 8.948 9.034 291,177 -0.26(-2.76%)
Jul 26, 2017 9.347 9.434 9.233 9.290 467,312 -0.06(-0.61%)
Jul 25, 2017 9.404 9.432 9.318 9.347 347,339 +0.03(+0.31%)
Jul 24, 2017 9.404 9.461 9.233 9.318 287,703 -0.11(-1.21%)
Jul 21, 2017 10.20 10.20 9.204 9.432 482,122 +0.20(+2.16%)
Jul 20, 2017 9.119 9.261 9.005 9.233 156,046 +0.11(+1.25%)
Jul 19, 2017 9.148 9.333 9.091 9.119 160,663 -0.06(-0.62%)
Jul 18, 2017 9.261 9.375 9.148 9.176 164,589 -0.14(-1.53%)
Jul 17, 2017 9.318 9.347 9.204 9.318 202,276 -0.03(-0.30%)
Jul 14, 2017 9.375 9.375 9.247 9.347 173,483 +0.00(+0.00%)
Jul 13, 2017 9.375 9.375 9.261 9.347 234,720 +0.03(+0.31%)
Jul 12, 2017 9.119 9.347 9.119 9.318 210,421 +0.20(+2.19%)
Jul 11, 2017 9.204 9.290 8.948 9.119 361,186 -0.14(-1.54%)
Jul 10, 2017 9.347 9.347 9.204 9.261 333,176 -0.07(-0.79%)
Jul 07, 2017 9.267 9.353 9.165 9.336 208,461 +0.12(+1.30%)
Jul 06, 2017 9.233 9.370 9.113 9.216 360,296 -0.09(-0.92%)
Jul 05, 2017 9.455 9.498 9.284 9.301 301,100 -0.21(-2.16%)
Jul 03, 2017 9.455 9.541 9.318 9.507 195,916 +0.14(+1.46%)
Jun 30, 2017 9.438 9.267 9.370 344,540 +0.00(+0.00%)
Jun 29, 2017 9.507 9.524 9.313 9.370 191,336 -0.09(-0.90%)
Jun 28, 2017 9.301 9.507 9.301 9.455 347,213 +0.21(+2.22%)
Jun 27, 2017 9.404 9.418 9.250 9.250 252,074 -0.10(-1.10%)
Jun 26, 2017 9.353 9.430 9.233 9.353 199,638 +0.07(+0.74%)
Jun 23, 2017 9.233 9.370 9.199 9.284 499,568 +0.03(+0.37%)
Jun 22, 2017 9.284 9.370 9.165 9.250 388,592 -0.05(-0.55%)
Jun 21, 2017 9.438 9.438 9.267 9.301 267,806 -0.12(-1.27%)
Jun 20, 2017 9.660 9.660 9.404 9.421 249,135 -0.22(-2.31%)
Jun 19, 2017 9.455 9.660 9.421 9.643 453,645 +0.19(+1.99%)
Jun 16, 2017 9.267 9.524 9.113 9.455 526,466 +0.10(+1.10%)
Jun 15, 2017 9.216 9.404 9.216 9.353 231,320 +0.02(+0.18%)
Jun 14, 2017 9.353 9.489 9.250 9.336 320,464 -0.03(-0.27%)
Jun 13, 2017 9.464 9.501 9.310 9.361 349,593 -0.03(-0.36%)
Jun 12, 2017 9.395 9.532 9.361 9.395 595,821 -0.03(-0.27%)
Jun 09, 2017 9.190 9.515 9.139 9.421 969,273 +0.23(+2.51%)
Jun 08, 2017 9.054 9.207 8.951 9.190 557,030 +0.15(+1.70%)
Jun 07, 2017 8.729 9.037 8.721 9.037 350,000 +0.29(+3.32%)
Jun 06, 2017 8.661 8.832 8.610 8.746 427,550 +0.03(+0.39%)
Jun 05, 2017 8.729 8.798 8.661 8.712 309,699 -0.05(-0.58%)
Jun 02, 2017 8.575 8.780 8.507 8.763 388,463 +0.20(+2.40%)
Jun 01, 2017 8.490 8.558 8.439 8.558 193,285 +0.10(+1.21%)
May 31, 2017 8.524 8.558 8.405 8.456 281,843 -0.07(-0.80%)
May 30, 2017 8.439 8.593 8.405 8.524 479,682 +0.05(+0.60%)
May 26, 2017 8.490 8.524 8.405 8.473 247,293 -0.05(-0.60%)
May 25, 2017 8.473 8.541 8.388 8.524 186,400 +0.10(+1.22%)
May 24, 2017 8.336 8.507 8.319 8.422 407,272 +0.10(+1.23%)
May 23, 2017 8.251 8.353 8.097 8.319 595,125 +0.10(+1.25%)
May 22, 2017 8.165 8.234 8.097 8.217 561,433 +0.10(+1.26%)
May 19, 2017 8.217 8.251 8.097 8.114 371,920 -0.10(-1.25%)
May 18, 2017 8.148 8.285 8.131 8.217 317,338 +0.07(+0.84%)
May 17, 2017 8.148 8.251 8.080 8.148 419,852 -0.14(-1.65%)
May 16, 2017 8.268 8.336 8.148 8.285 346,157 +0.02(+0.21%)
May 15, 2017 8.251 8.336 8.225 8.268 225,124 +0.03(+0.41%)
May 12, 2017 8.302 8.370 8.183 8.234 524,421 -0.09(-1.03%)
May 11, 2017 8.131 8.353 8.048 8.319 429,912 +0.14(+1.67%)
May 10, 2017 8.200 8.234 8.114 8.183 356,033 -0.05(-0.62%)
May 09, 2017 8.234 8.259 8.140 8.234 369,511 +0.00(+0.00%)
May 08, 2017 8.251 8.353 8.217 8.234 175,559 -0.03(-0.41%)
May 05, 2017 8.353 8.353 8.200 8.268 194,959 -0.05(-0.62%)
May 04, 2017 8.405 8.422 8.268 8.319 116,144 -0.05(-0.61%)
May 03, 2017 8.319 8.396 8.183 8.370 250,963 +0.02(+0.20%)
May 02, 2017 8.473 8.473 8.319 8.353 216,033 -0.12(-1.41%)
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.