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 )

18.03 +0.26 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 28, 2006 5.310 5.371 5.279 5.288 832,244 -0.02(-0.43%)
Feb 27, 2006 5.120 5.358 5.120 5.310 464,646 +0.19(+3.80%)
Feb 24, 2006 5.030 5.125 4.919 5.116 622,948 +0.09(+1.75%)
Feb 23, 2006 5.003 5.136 4.937 5.028 324,795 +0.01(+0.23%)
Feb 22, 2006 4.894 5.059 4.863 5.016 426,435 +0.15(+3.11%)
Feb 21, 2006 4.971 5.039 4.851 4.865 233,294 -0.11(-2.27%)
Feb 17, 2006 5.098 5.098 4.761 4.978 642,394 -0.09(-1.83%)
Feb 16, 2006 5.028 5.089 4.971 5.071 318,054 +0.09(+1.91%)
Feb 15, 2006 4.860 4.998 4.808 4.976 237,593 +0.10(+2.09%)
Feb 14, 2006 4.899 4.915 4.727 4.874 291,495 +0.00(+0.05%)
Feb 13, 2006 4.856 4.942 4.783 4.872 318,239 +0.02(+0.37%)
Feb 10, 2006 4.939 4.939 4.799 4.854 268,819 -0.09(-1.74%)
Feb 09, 2006 5.003 5.039 4.847 4.939 312,913 -0.07(-1.44%)
Feb 08, 2006 5.003 5.066 4.765 5.012 576,593 +0.04(+0.73%)
Feb 07, 2006 5.170 5.170 4.960 4.976 414,231 -0.18(-3.55%)
Feb 06, 2006 5.086 5.159 5.016 5.159 592,505 +0.11(+2.15%)
Feb 03, 2006 5.028 5.082 4.933 5.050 554,511 +0.01(+0.22%)
Feb 02, 2006 5.107 5.188 4.976 5.039 351,487 -0.05(-0.93%)
Feb 01, 2006 5.030 5.107 4.965 5.086 484,472 +0.06(+1.26%)
Jan 31, 2006 5.030 5.125 4.815 5.023 1,229,900 -0.04(-0.76%)
Jan 30, 2006 5.089 5.123 5.048 5.062 749,683 -0.12(-2.36%)
Jan 27, 2006 5.064 5.195 4.985 5.184 825,441 +0.11(+2.14%)
Jan 26, 2006 4.924 5.086 4.700 5.075 629,317 +0.12(+2.32%)
Jan 25, 2006 4.917 4.978 4.716 4.960 630,003 +0.09(+1.81%)
Jan 24, 2006 4.673 4.878 4.571 4.872 275,707 +0.18(+3.76%)
Jan 23, 2006 4.729 4.797 4.616 4.695 288,836 -0.03(-0.72%)
Jan 20, 2006 4.774 4.802 4.673 4.729 222,744 -0.01(-0.29%)
Jan 19, 2006 4.533 4.752 4.483 4.743 356,844 +0.21(+4.64%)
Jan 18, 2006 4.553 4.643 4.456 4.533 442,391 -0.07(-1.47%)
Jan 17, 2006 4.652 4.693 4.526 4.600 250,382 -0.07(-1.60%)
Jan 13, 2006 4.679 4.729 4.652 4.675 188,903 -0.01(-0.24%)
Jan 12, 2006 4.668 4.768 4.643 4.686 317,611 +0.00(+0.05%)
Jan 11, 2006 4.720 4.729 4.611 4.684 498,106 -0.05(-1.00%)
Jan 10, 2006 4.546 4.779 4.505 4.731 520,312 +0.21(+4.60%)
Jan 09, 2006 4.200 4.616 4.128 4.524 1,065,308 +0.13(+2.93%)
Jan 06, 2006 4.273 4.413 4.273 4.395 471,334 +0.10(+2.42%)
Jan 05, 2006 4.363 4.363 4.245 4.291 418,106 -0.07(-1.66%)
Jan 04, 2006 4.352 4.453 4.340 4.363 647,184 +0.01(+0.31%)
Jan 03, 2006 4.225 4.379 4.160 4.349 783,364 +0.23(+5.60%)
Dec 30, 2005 4.155 4.157 4.069 4.119 304,540 -0.05(-1.09%)
Dec 29, 2005 4.155 4.191 4.103 4.164 270,345 +0.04(+0.99%)
Dec 28, 2005 4.130 4.157 4.069 4.123 334,863 -0.01(-0.16%)
Dec 27, 2005 4.347 4.397 4.094 4.130 278,242 +1.32(+46.87%)
Dec 23, 2005 2.838 2.838 2.801 2.812 400,044 +0.00(+0.00%)
Dec 22, 2005 2.813 2.870 2.797 2.812 189,618 +0.01(+0.32%)
Dec 21, 2005 2.740 2.822 2.740 2.803 780,150 +0.09(+3.33%)
Dec 20, 2005 2.794 2.796 2.676 2.713 368,845 -0.08(-2.91%)
Dec 19, 2005 2.855 2.877 2.774 2.794 542,518 -0.02(-0.68%)
Dec 16, 2005 2.863 2.897 2.811 2.813 799,465 -0.05(-1.65%)
Dec 15, 2005 2.863 2.903 2.816 2.860 334,739 -0.01(-0.49%)
Dec 14, 2005 2.874 2.956 2.853 2.874 686,392 -0.01(-0.38%)
Dec 13, 2005 2.813 2.888 2.699 2.886 879,919 -0.04(-1.34%)
Dec 12, 2005 2.883 2.956 2.885 2.925 278,206 +0.04(+1.46%)
Dec 09, 2005 2.822 2.906 2.814 2.883 312,604 +0.04(+1.49%)
Dec 08, 2005 2.900 2.907 2.820 2.840 381,923 -0.03(-1.15%)
Dec 07, 2005 2.892 2.908 2.851 2.874 408,584 +0.02(+0.81%)
Dec 06, 2005 2.828 2.896 2.815 2.850 357,558 +0.04(+1.54%)
Dec 05, 2005 2.749 2.827 2.723 2.807 649,148 +0.06(+2.12%)
Dec 02, 2005 2.738 2.762 2.721 2.749 1,051,011 +0.06(+2.05%)
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.