Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marten Transport L (NQ: MRTN )

17.78 -0.11 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2014 6.096 6.096 6.011 6.031 531,232 -0.05(-0.89%)
Sep 29, 2014 6.021 6.302 6.021 6.086 649,639 -0.03(-0.50%)
Sep 26, 2014 6.082 6.168 6.069 6.116 555,886 +0.04(+0.61%)
Sep 25, 2014 6.140 6.186 5.967 6.079 520,826 -0.08(-1.32%)
Sep 24, 2014 6.160 6.218 6.072 6.160 605,673 -0.00(-0.06%)
Sep 23, 2014 6.211 6.243 6.157 6.163 625,053 -0.06(-0.93%)
Sep 22, 2014 6.224 6.277 6.177 6.221 468,332 -0.05(-0.76%)
Sep 19, 2014 6.367 6.407 6.231 6.268 819,015 -0.05(-0.80%)
Sep 18, 2014 6.197 6.329 6.197 6.319 442,175 +0.15(+2.36%)
Sep 17, 2014 6.170 6.248 6.092 6.174 416,940 +0.02(+0.39%)
Sep 16, 2014 6.089 6.167 5.771 6.150 2,158,946 +0.04(+0.72%)
Sep 15, 2014 6.407 6.444 6.099 6.106 1,685,986 -0.48(-7.30%)
Sep 12, 2014 6.495 6.604 6.455 6.587 1,198,492 +0.09(+1.43%)
Sep 11, 2014 6.592 6.694 6.460 6.494 563,917 -0.12(-1.84%)
Sep 10, 2014 6.605 6.659 6.588 6.615 280,615 +0.00(+0.05%)
Sep 09, 2014 6.669 6.700 6.578 6.612 268,714 -0.07(-1.11%)
Sep 08, 2014 6.636 6.713 6.610 6.686 173,488 +0.06(+0.97%)
Sep 05, 2014 6.605 6.690 6.551 6.622 184,227 -0.02(-0.25%)
Sep 04, 2014 6.703 6.784 6.615 6.639 495,569 -0.04(-0.61%)
Sep 03, 2014 6.842 6.849 6.639 6.680 416,194 -0.15(-2.13%)
Sep 02, 2014 6.724 6.879 6.710 6.825 328,709 +0.13(+1.92%)
Aug 29, 2014 6.717 6.697 6.697 6.697 622,104 -0.02(-0.30%)
Aug 28, 2014 6.730 6.764 6.669 6.717 343,538 -0.04(-0.65%)
Aug 27, 2014 6.970 6.974 6.720 6.761 820,840 -0.17(-2.49%)
Aug 26, 2014 7.102 7.122 6.899 6.933 392,132 -0.17(-2.38%)
Aug 25, 2014 7.156 7.204 7.045 7.102 328,973 -0.01(-0.14%)
Aug 22, 2014 7.055 7.128 6.943 7.112 413,879 +0.05(+0.72%)
Aug 21, 2014 7.075 7.085 6.943 7.062 382,993 -0.01(-0.10%)
Aug 20, 2014 6.991 7.109 6.960 7.069 490,149 +0.05(+0.72%)
Aug 19, 2014 6.991 7.085 6.896 7.018 227,925 +0.05(+0.73%)
Aug 18, 2014 6.886 7.025 6.866 6.967 245,059 +0.15(+2.18%)
Aug 15, 2014 6.845 6.866 6.717 6.818 286,664 +0.05(+0.75%)
Aug 14, 2014 6.764 6.774 6.730 6.768 632,837 +0.02(+0.35%)
Aug 13, 2014 6.771 6.798 6.734 6.744 509,167 +0.00(+0.05%)
Aug 12, 2014 6.764 6.771 6.676 6.740 370,335 -0.04(-0.60%)
Aug 11, 2014 6.859 6.896 6.768 6.781 442,811 +0.03(+0.50%)
Aug 08, 2014 6.730 6.825 6.717 6.747 236,337 +0.02(+0.35%)
Aug 07, 2014 6.757 6.772 6.686 6.724 321,486 +0.01(+0.10%)
Aug 06, 2014 6.683 6.771 6.683 6.717 380,716 -0.02(-0.25%)
Aug 05, 2014 6.771 6.889 6.680 6.734 504,652 -0.07(-1.04%)
Aug 04, 2014 6.866 6.884 6.720 6.805 575,221 -0.01(-0.10%)
Aug 01, 2014 6.842 6.869 6.757 6.811 374,737 -0.03(-0.49%)
Jul 31, 2014 6.886 6.984 6.828 6.845 442,214 -0.14(-1.94%)
Jul 30, 2014 7.109 7.119 6.947 6.981 476,367 -0.09(-1.24%)
Jul 29, 2014 7.190 7.200 7.062 7.069 532,960 -0.14(-1.88%)
Jul 28, 2014 7.339 7.383 7.143 7.204 356,243 -0.10(-1.43%)
Jul 25, 2014 7.579 7.579 7.295 7.309 364,631 -0.33(-4.34%)
Jul 24, 2014 7.586 7.725 7.562 7.640 788,380 -0.01(-0.13%)
Jul 23, 2014 7.654 7.779 7.540 7.650 643,159 +0.04(+0.53%)
Jul 22, 2014 7.353 7.620 7.353 7.610 421,753 +0.33(+4.60%)
Jul 21, 2014 7.214 7.305 7.114 7.275 446,513 +0.11(+1.51%)
Jul 18, 2014 7.001 7.211 6.958 7.167 363,756 +0.15(+2.07%)
Jul 17, 2014 7.437 7.437 6.940 7.021 621,356 -0.07(-1.00%)
Jul 16, 2014 7.366 7.451 7.035 7.092 1,553,175 -0.38(-5.03%)
Jul 15, 2014 7.390 7.527 7.363 7.468 323,086 +0.04(+0.55%)
Jul 14, 2014 7.468 7.585 7.383 7.427 280,597 +0.04(+0.60%)
Jul 11, 2014 7.447 7.508 7.366 7.383 200,394 -0.09(-1.22%)
Jul 10, 2014 7.370 7.532 7.303 7.474 284,121 -0.06(-0.85%)
Jul 09, 2014 7.508 7.586 7.413 7.539 474,298 +0.08(+1.13%)
Jul 08, 2014 7.522 7.619 7.403 7.454 623,860 -0.08(-1.08%)
Jul 07, 2014 7.589 7.746 7.491 7.535 233,490 -0.08(-1.02%)
Jul 03, 2014 7.606 7.613 7.613 7.613 209,930 +0.02(+0.27%)
Jul 02, 2014 7.545 7.649 7.545 7.593 467,388 +0.04(+0.49%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.