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 29, 2012 4.533 4.587 4.495 4.555 213,438 +0.10(+2.21%)
Jun 28, 2012 4.454 4.480 4.366 4.456 142,578 -0.03(-0.57%)
Jun 27, 2012 4.471 4.508 4.439 4.482 182,968 -0.00(-0.05%)
Jun 26, 2012 4.488 4.508 4.390 4.484 164,054 -0.00(-0.05%)
Jun 25, 2012 4.525 4.574 4.460 4.486 178,099 -0.11(-2.42%)
Jun 22, 2012 4.677 4.677 4.572 4.598 959,828 -0.07(-1.47%)
Jun 21, 2012 4.760 4.771 4.649 4.666 545,674 -0.11(-2.29%)
Jun 20, 2012 4.765 4.797 4.703 4.775 276,443 +0.01(+0.18%)
Jun 19, 2012 4.658 4.782 4.658 4.767 244,124 +0.13(+2.77%)
Jun 18, 2012 4.546 4.658 4.546 4.638 223,712 +0.07(+1.45%)
Jun 15, 2012 4.565 4.610 4.548 4.572 295,067 -0.00(-0.05%)
Jun 14, 2012 4.475 4.589 4.475 4.574 188,546 +0.09(+2.06%)
Jun 13, 2012 4.486 4.525 4.463 4.482 254,182 -0.01(-0.14%)
Jun 12, 2012 4.475 4.512 4.428 4.488 211,721 +0.02(+0.53%)
Jun 11, 2012 4.531 4.531 4.462 4.465 317,303 -0.04(-0.81%)
Jun 08, 2012 4.373 4.510 4.349 4.501 214,694 +0.12(+2.69%)
Jun 07, 2012 4.362 4.413 4.325 4.383 400,808 +0.07(+1.64%)
Jun 06, 2012 4.283 4.323 4.274 4.313 246,948 +0.05(+1.21%)
Jun 05, 2012 4.251 4.306 4.244 4.261 223,376 -0.02(-0.45%)
Jun 04, 2012 4.276 4.306 4.223 4.280 228,020 +0.02(+0.50%)
Jun 01, 2012 4.287 4.315 4.238 4.259 292,462 -0.13(-2.88%)
May 31, 2012 4.315 4.411 4.261 4.385 451,784 +0.07(+1.54%)
May 30, 2012 4.338 4.362 4.304 4.319 206,399 -0.07(-1.56%)
May 29, 2012 4.400 4.465 4.360 4.388 251,461 +0.01(+0.15%)
May 25, 2012 4.400 4.428 4.343 4.381 278,856 -0.01(-0.34%)
May 24, 2012 4.375 4.441 4.358 4.396 335,661 +0.01(+0.34%)
May 23, 2012 4.274 4.383 4.263 4.381 463,864 +0.05(+1.19%)
May 22, 2012 4.454 4.527 4.306 4.330 237,556 -0.11(-2.56%)
May 21, 2012 4.355 4.452 4.328 4.443 193,736 +0.11(+2.57%)
May 18, 2012 4.231 4.392 4.191 4.332 472,550 +0.20(+4.88%)
May 17, 2012 4.146 4.197 4.107 4.131 425,500 -0.05(-1.13%)
May 16, 2012 4.248 4.261 4.128 4.178 178,930 -0.04(-0.96%)
May 15, 2012 4.203 4.255 4.193 4.218 156,301 +0.01(+0.25%)
May 14, 2012 4.227 4.270 4.182 4.208 137,547 -0.07(-1.65%)
May 11, 2012 4.313 4.345 4.253 4.278 368,008 -0.06(-1.29%)
May 10, 2012 4.443 4.443 4.283 4.334 396,444 -0.08(-1.72%)
May 09, 2012 4.429 4.482 4.369 4.410 205,954 -0.08(-1.86%)
May 08, 2012 4.380 4.498 4.363 4.494 206,860 +0.09(+2.04%)
May 07, 2012 4.376 4.440 4.359 4.404 140,602 +0.01(+0.15%)
May 04, 2012 4.464 4.464 4.382 4.397 416,965 -0.08(-1.86%)
May 03, 2012 4.553 4.586 4.472 4.481 186,947 -0.06(-1.37%)
May 02, 2012 4.444 4.543 4.414 4.543 423,218 +0.06(+1.34%)
May 01, 2012 4.506 4.588 4.481 4.483 209,819 -0.03(-0.57%)
Apr 30, 2012 4.609 4.609 4.506 4.509 255,029 -0.12(-2.59%)
Apr 27, 2012 4.521 4.650 4.504 4.628 199,290 +0.10(+2.12%)
Apr 26, 2012 4.622 4.650 4.515 4.532 399,874 -0.10(-2.26%)
Apr 25, 2012 4.650 4.742 4.618 4.637 403,692 +0.05(+1.17%)
Apr 24, 2012 4.496 4.583 4.496 4.583 342,836 +0.09(+1.90%)
Apr 23, 2012 4.468 4.539 4.434 4.498 489,116 -0.05(-1.04%)
Apr 20, 2012 4.579 4.579 4.504 4.545 397,056 +0.03(+0.71%)
Apr 19, 2012 4.622 4.622 4.470 4.513 709,852 -0.11(-2.32%)
Apr 18, 2012 4.708 4.774 4.577 4.620 767,648 -0.09(-1.95%)
Apr 17, 2012 4.682 4.718 4.640 4.712 1,078,962 +0.07(+1.47%)
Apr 16, 2012 4.620 4.680 4.577 4.643 311,987 +0.03(+0.60%)
Apr 13, 2012 4.631 4.643 4.579 4.616 238,812 -0.05(-1.01%)
Apr 12, 2012 4.639 4.675 4.637 4.663 220,577 +0.02(+0.37%)
Apr 11, 2012 4.620 4.669 4.620 4.646 305,921 +0.08(+1.69%)
Apr 10, 2012 4.660 4.660 4.526 4.568 301,061 -0.10(-2.15%)
Apr 09, 2012 4.673 4.708 4.622 4.669 280,835 -0.10(-2.11%)
Apr 05, 2012 4.710 4.780 4.663 4.770 259,893 +0.07(+1.50%)
Apr 04, 2012 4.656 4.731 4.641 4.699 173,474 -0.03(-0.54%)
Apr 03, 2012 4.795 4.806 4.671 4.725 380,914 -0.09(-1.87%)
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.