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 )

17.91 -0.19 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 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%)
May 01, 2003 0.3554 0.3554 0.3554 0.3554 0 +0.00(+0.00%)
Apr 30, 2003 0.3554 0.3554 0.3554 0.3554 31,764 +0.01(+1.60%)
Apr 29, 2003 0.3498 0.3498 0.3498 0.3498 0 +0.00(+0.00%)
Apr 28, 2003 0.3498 0.3498 0.3498 0.3498 0 +0.00(+0.00%)
Apr 25, 2003 0.3500 0.3500 0.3498 0.3498 4,764 -0.00(-1.32%)
Apr 24, 2003 0.3563 0.3563 0.3545 0.3545 6,352 -0.00(-0.99%)
Apr 23, 2003 0.3731 0.3795 0.3580 0.3580 103,234 -0.02(-5.93%)
Apr 22, 2003 0.3638 0.3806 0.3638 0.3806 39,705 +0.01(+3.34%)
Apr 21, 2003 0.3696 0.3696 0.3558 0.3683 7,941 +0.00(+0.10%)
Apr 17, 2003 0.3449 0.3679 0.3449 0.3679 182,644 +0.03(+8.95%)
Apr 16, 2003 0.3377 0.3377 0.3377 0.3377 0 +0.00(+0.00%)
Apr 15, 2003 0.3377 0.3377 0.3377 0.3377 0 +0.00(+0.00%)
Apr 14, 2003 0.3377 0.3377 0.3377 0.3377 0 +0.00(+0.00%)
Apr 11, 2003 0.3377 0.3377 0.3377 0.3377 0 +0.00(+0.00%)
Apr 10, 2003 0.3285 0.3377 0.3216 0.3377 41,293 +0.00(+0.33%)
Apr 09, 2003 0.3366 0.3366 0.3366 0.3366 0 +0.00(+0.00%)
Apr 08, 2003 0.3341 0.3366 0.3341 0.3366 17,470 -0.00(-1.20%)
Apr 07, 2003 0.3285 0.3407 0.3285 0.3407 12,705 +0.01(+2.47%)
Apr 04, 2003 0.3324 0.3324 0.3324 0.3324 9,529 -0.01(-3.68%)
Apr 03, 2003 0.3451 0.3451 0.3451 0.3451 0 +0.00(+0.00%)
Apr 02, 2003 0.3451 0.3451 0.3451 0.3451 0 +0.00(+0.00%)
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.