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 )

17.52 +0.18 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2008 4.044 4.211 3.873 4.131 401,264 +0.10(+2.41%)
Sep 29, 2008 4.127 4.211 3.873 4.034 516,414 -0.18(-4.22%)
Sep 26, 2008 4.023 4.224 3.892 4.211 590,115 +0.08(+1.84%)
Sep 25, 2008 4.296 4.330 4.061 4.135 650,588 -0.12(-2.79%)
Sep 24, 2008 4.554 4.554 4.237 4.254 514,227 -0.16(-3.60%)
Sep 23, 2008 4.345 4.488 4.273 4.413 641,061 +0.09(+2.06%)
Sep 22, 2008 4.432 4.656 4.239 4.324 843,160 -0.14(-3.04%)
Sep 19, 2008 4.446 4.620 4.391 4.459 1,913,385 +0.04(+1.01%)
Sep 18, 2008 4.650 4.692 4.307 4.415 1,187,872 -0.12(-2.57%)
Sep 17, 2008 4.529 4.641 4.499 4.531 810,950 -0.07(-1.47%)
Sep 16, 2008 4.546 4.694 4.529 4.599 857,508 -0.02(-0.37%)
Sep 15, 2008 4.410 4.783 4.410 4.616 622,274 +0.06(+1.21%)
Sep 12, 2008 4.404 4.588 4.298 4.561 707,943 +0.12(+2.72%)
Sep 11, 2008 4.245 4.442 4.120 4.440 1,253,838 +0.13(+2.95%)
Sep 10, 2008 4.476 4.476 4.190 4.313 1,349,019 -0.06(-1.45%)
Sep 09, 2008 4.506 4.633 4.341 4.377 785,172 -0.12(-2.64%)
Sep 08, 2008 4.254 4.728 4.254 4.495 873,576 +0.05(+1.19%)
Sep 05, 2008 4.485 4.516 4.332 4.442 951,419 -0.07(-1.64%)
Sep 04, 2008 4.654 4.656 4.480 4.516 983,384 -0.17(-3.61%)
Sep 03, 2008 4.584 4.709 4.533 4.686 3,038,840 +0.10(+2.22%)
Sep 02, 2008 4.311 4.586 4.311 4.584 1,641,245 +0.36(+8.58%)
Aug 29, 2008 4.163 4.233 4.163 4.222 1,234,677 +0.03(+0.61%)
Aug 28, 2008 4.163 4.218 4.129 4.197 1,154,779 +0.05(+1.12%)
Aug 27, 2008 4.171 4.182 4.146 4.150 408,056 -0.03(-0.76%)
Aug 26, 2008 4.218 4.218 4.097 4.182 377,550 -0.03(-0.70%)
Aug 25, 2008 4.389 4.389 4.205 4.211 439,279 -0.20(-4.56%)
Aug 22, 2008 4.233 4.415 4.184 4.413 366,423 +0.20(+4.78%)
Aug 21, 2008 4.152 4.256 4.079 4.211 566,567 +0.02(+0.56%)
Aug 20, 2008 4.165 4.224 4.106 4.188 292,202 +0.04(+1.07%)
Aug 19, 2008 4.190 4.233 4.122 4.144 313,281 -0.09(-2.20%)
Aug 18, 2008 4.341 4.341 4.171 4.237 638,856 -0.09(-2.10%)
Aug 15, 2008 4.436 4.446 4.237 4.328 825,756 -0.08(-1.87%)
Aug 14, 2008 4.362 4.444 4.349 4.410 388,904 +0.02(+0.43%)
Aug 13, 2008 4.368 4.415 4.202 4.391 570,874 +0.01(+0.29%)
Aug 12, 2008 4.324 4.391 4.224 4.379 603,264 +0.05(+1.12%)
Aug 11, 2008 4.510 4.510 4.319 4.330 718,286 -0.18(-3.99%)
Aug 08, 2008 4.385 4.641 4.385 4.510 660,345 +0.09(+2.11%)
Aug 07, 2008 4.485 4.552 4.389 4.417 538,796 -0.09(-2.07%)
Aug 06, 2008 4.512 4.590 4.432 4.510 511,908 -0.01(-0.19%)
Aug 05, 2008 4.402 4.542 4.398 4.518 628,730 +0.19(+4.40%)
Aug 04, 2008 4.343 4.434 4.277 4.328 401,963 -0.03(-0.68%)
Aug 01, 2008 4.070 4.440 4.070 4.357 437,758 -0.05(-1.15%)
Jul 31, 2008 4.311 4.512 4.296 4.408 385,622 +0.01(+0.14%)
Jul 30, 2008 4.355 4.512 4.285 4.402 590,578 +0.08(+1.91%)
Jul 29, 2008 4.319 4.355 4.034 4.319 796,757 +0.10(+2.36%)
Jul 28, 2008 4.222 4.235 4.067 4.220 951,811 -0.01(-0.25%)
Jul 25, 2008 4.101 4.254 4.061 4.230 1,548,813 +0.19(+4.72%)
Jul 24, 2008 4.415 4.415 4.008 4.040 1,057,864 -0.35(-8.05%)
Jul 23, 2008 4.036 4.425 3.938 4.393 1,395,540 +0.36(+8.92%)
Jul 22, 2008 3.714 4.112 3.714 4.034 1,810,879 +0.23(+5.95%)
Jul 21, 2008 3.858 3.885 3.790 3.807 733,021 -0.03(-0.77%)
Jul 18, 2008 3.851 3.942 3.813 3.837 1,079,906 -0.04(-1.04%)
Jul 17, 2008 3.870 4.017 3.864 3.877 985,821 +0.03(+0.77%)
Jul 16, 2008 3.786 4.000 3.786 3.847 1,009,936 +0.08(+2.25%)
Jul 15, 2008 3.644 3.841 3.612 3.763 436,360 +0.11(+3.07%)
Jul 14, 2008 3.657 3.701 3.576 3.650 500,389 +0.03(+0.70%)
Jul 11, 2008 3.635 3.680 3.595 3.625 902,593 -0.05(-1.38%)
Jul 10, 2008 3.574 3.737 3.574 3.676 786,272 +0.04(+1.05%)
Jul 09, 2008 3.847 3.858 3.602 3.638 879,432 -0.22(-5.60%)
Jul 08, 2008 3.735 3.881 3.644 3.854 1,576,999 +0.25(+7.06%)
Jul 07, 2008 3.345 3.822 3.345 3.599 1,998,643 +0.30(+8.97%)
Jul 04, 2008 3.273 3.360 3.252 3.303 133,361 +0.00(+0.00%)
Jul 03, 2008 3.273 3.360 3.252 3.303 133,361 +0.05(+1.56%)
Jul 02, 2008 3.411 3.426 3.214 3.252 394,388 -0.16(-4.60%)
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.