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 )

18.10 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2006 4.531 4.684 4.443 4.620 961,334 +0.12(+2.74%)
Jun 29, 2006 4.324 4.535 4.312 4.497 431,995 +0.21(+4.80%)
Jun 28, 2006 4.310 4.329 4.199 4.290 183,560 +0.01(+0.25%)
Jun 27, 2006 4.367 4.399 4.261 4.280 261,112 -0.10(-2.23%)
Jun 26, 2006 4.414 4.424 4.348 4.378 527,993 +0.00(+0.00%)
Jun 23, 2006 4.284 4.395 4.195 4.378 472,662 +0.09(+2.03%)
Jun 22, 2006 4.222 4.290 4.157 4.290 218,369 +0.06(+1.36%)
Jun 21, 2006 4.203 4.271 4.201 4.233 610,882 +0.03(+0.66%)
Jun 20, 2006 4.084 4.271 4.084 4.205 474,752 +0.09(+2.12%)
Jun 19, 2006 4.201 4.280 4.072 4.118 491,156 -0.07(-1.57%)
Jun 16, 2006 4.261 4.333 4.125 4.184 1,913,869 -0.10(-2.23%)
Jun 15, 2006 4.212 4.348 4.133 4.280 764,852 +0.11(+2.70%)
Jun 14, 2006 4.033 4.246 3.953 4.167 536,925 +0.16(+3.92%)
Jun 13, 2006 4.146 4.193 3.974 4.010 678,010 -0.14(-3.28%)
Jun 12, 2006 4.303 4.327 4.144 4.146 531,015 +0.13(+3.23%)
Jun 09, 2006 4.135 4.167 3.931 4.016 425,100 -0.09(-2.28%)
Jun 08, 2006 4.048 4.125 3.950 4.110 410,202 +0.04(+1.04%)
Jun 07, 2006 4.144 4.225 4.061 4.067 296,754 -0.05(-1.29%)
Jun 06, 2006 4.237 4.252 4.059 4.120 468,803 -0.09(-2.12%)
Jun 05, 2006 4.448 4.503 4.208 4.210 512,972 -0.26(-5.71%)
Jun 02, 2006 4.337 4.501 4.250 4.465 791,548 +0.07(+1.64%)
Jun 01, 2006 4.169 4.407 4.116 4.392 750,066 +0.23(+5.62%)
May 31, 2006 4.171 4.261 4.108 4.159 575,602 +0.00(+0.05%)
May 30, 2006 4.378 4.378 4.135 4.157 882,225 -0.24(-5.55%)
May 26, 2006 4.407 4.429 4.282 4.401 347,539 +0.01(+0.34%)
May 25, 2006 4.361 4.437 4.318 4.386 1,247,849 +0.09(+2.13%)
May 24, 2006 4.318 4.352 4.201 4.295 798,786 -0.05(-1.22%)
May 23, 2006 4.182 4.630 4.182 4.348 1,056,853 +0.22(+5.25%)
May 22, 2006 4.180 4.199 4.016 4.131 843,199 -0.11(-2.56%)
May 19, 2006 4.250 4.322 4.112 4.239 253,724 -0.02(-0.55%)
May 18, 2006 4.356 4.475 4.254 4.263 242,208 -0.08(-1.86%)
May 17, 2006 4.384 4.454 4.278 4.344 331,737 -0.09(-2.01%)
May 16, 2006 4.446 4.556 4.403 4.433 377,388 -0.04(-0.95%)
May 15, 2006 4.463 4.516 4.361 4.475 427,891 -0.04(-0.85%)
May 12, 2006 4.826 4.834 4.463 4.514 734,725 -0.33(-6.88%)
May 11, 2006 4.960 4.960 4.726 4.847 699,271 -0.12(-2.48%)
May 10, 2006 5.055 5.089 4.881 4.970 842,771 -0.10(-2.01%)
May 09, 2006 5.147 5.159 5.051 5.072 620,326 -0.07(-1.36%)
May 08, 2006 5.134 5.179 5.087 5.143 537,626 +0.02(+0.41%)
May 05, 2006 5.017 5.200 4.990 5.121 718,815 +0.13(+2.60%)
May 04, 2006 4.877 5.036 4.809 4.992 1,028,035 +0.08(+1.64%)
May 03, 2006 4.873 4.941 4.726 4.911 543,984 +0.05(+1.05%)
May 02, 2006 4.739 4.907 4.732 4.860 932,182 +0.15(+3.16%)
May 01, 2006 4.658 4.754 4.594 4.711 921,782 +0.08(+1.79%)
Apr 28, 2006 4.569 4.650 4.490 4.628 716,227 +0.05(+1.16%)
Apr 27, 2006 4.484 4.620 4.397 4.575 962,821 +0.04(+0.99%)
Apr 26, 2006 4.613 4.703 4.484 4.531 674,166 -0.07(-1.57%)
Apr 25, 2006 4.482 4.673 4.380 4.603 806,122 +0.10(+2.12%)
Apr 24, 2006 4.582 4.582 4.422 4.507 1,074,731 -0.04(-0.93%)
Apr 21, 2006 4.520 4.599 4.463 4.550 1,157,431 +0.09(+1.95%)
Apr 20, 2006 4.210 4.477 4.208 4.463 1,159,276 +0.28(+6.71%)
Apr 19, 2006 4.299 4.344 4.146 4.182 917,170 -0.12(-2.72%)
Apr 18, 2006 4.076 4.299 4.114 4.299 869,820 +0.22(+5.47%)
Apr 17, 2006 4.065 4.297 4.018 4.076 690,947 -0.00(-0.05%)
Apr 13, 2006 3.995 4.120 3.976 4.078 556,864 +0.07(+1.80%)
Apr 12, 2006 4.089 4.097 3.995 4.006 630,999 -0.08(-2.03%)
Apr 11, 2006 4.225 4.237 4.089 4.089 1,027,221 -0.14(-3.22%)
Apr 10, 2006 4.195 4.259 4.142 4.225 990,002 +0.03(+0.71%)
Apr 07, 2006 4.239 4.280 4.159 4.195 483,942 -0.04(-0.90%)
Apr 06, 2006 4.216 4.261 4.136 4.233 962,059 +0.03(+0.66%)
Apr 05, 2006 4.131 4.205 4.080 4.205 1,961,125 +0.06(+1.33%)
Apr 04, 2006 4.035 4.191 3.987 4.150 1,956,255 +0.23(+5.97%)
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.