Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Marten Transport L (NQ: MRTN )

18.02 +0.24 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 29, 2005 2.394 2.408 2.316 2.362 321,913 -0.03(-1.32%)
Jul 28, 2005 2.341 2.408 2.341 2.394 316,590 +0.05(+2.26%)
Jul 27, 2005 2.334 2.351 2.266 2.341 137,675 +0.01(+0.28%)
Jul 26, 2005 2.313 2.363 2.256 2.334 363,357 +0.01(+0.41%)
Jul 25, 2005 2.420 2.431 2.295 2.325 397,592 -0.08(-3.22%)
Jul 22, 2005 2.313 2.416 2.289 2.402 948,979 +0.11(+4.99%)
Jul 21, 2005 2.172 2.326 2.172 2.288 861,474 +0.11(+5.26%)
Jul 20, 2005 2.085 2.210 2.085 2.174 364,981 +0.08(+3.69%)
Jul 19, 2005 2.114 2.126 2.061 2.096 366,393 -0.00(-0.18%)
Jul 18, 2005 2.135 2.140 2.084 2.100 155,594 -0.04(-1.81%)
Jul 15, 2005 2.126 2.170 2.080 2.139 247,886 -0.02(-0.74%)
Jul 14, 2005 2.187 2.193 2.123 2.155 360,137 +0.00(+0.00%)
Jul 13, 2005 2.119 2.164 2.093 2.155 253,972 +0.04(+1.69%)
Jul 12, 2005 2.190 2.194 2.103 2.119 402,026 -0.07(-3.40%)
Jul 11, 2005 2.117 2.196 2.109 2.193 700,845 +0.10(+4.55%)
Jul 08, 2005 2.035 2.120 2.026 2.098 471,245 +0.08(+4.03%)
Jul 07, 2005 2.025 2.044 1.985 2.017 199,488 -0.01(-0.28%)
Jul 06, 2005 2.029 2.041 2.011 2.023 227,425 -0.00(-0.09%)
Jul 05, 2005 1.987 2.029 1.983 2.024 371,370 +0.02(+1.13%)
Jul 01, 2005 1.990 2.007 1.972 2.002 315,594 +0.02(+1.00%)
Jun 30, 2005 2.019 2.019 1.973 1.982 187,012 -0.04(-1.82%)
Jun 29, 2005 1.979 2.019 1.973 2.019 218,134 +0.04(+2.05%)
Jun 28, 2005 1.958 1.980 1.943 1.978 1,250,185 +0.02(+1.26%)
Jun 27, 2005 1.969 1.971 1.909 1.954 237,691 -0.02(-0.91%)
Jun 24, 2005 1.895 1.992 1.895 1.972 1,391,694 +0.08(+4.14%)
Jun 23, 2005 1.929 1.929 1.859 1.893 858,177 -0.03(-1.76%)
Jun 22, 2005 1.927 1.928 1.892 1.927 106,815 +0.02(+1.09%)
Jun 21, 2005 1.888 1.954 1.888 1.906 203,583 +0.01(+0.45%)
Jun 20, 2005 1.956 1.956 1.888 1.898 262,614 -0.06(-3.09%)
Jun 17, 2005 1.925 1.961 1.925 1.958 664,012 +0.01(+0.68%)
Jun 16, 2005 1.932 1.946 1.932 1.945 244,539 +0.01(+0.73%)
Jun 15, 2005 1.908 1.934 1.891 1.931 368,377 +0.01(+0.34%)
Jun 14, 2005 1.913 1.927 1.901 1.924 243,269 +0.00(+0.05%)
Jun 13, 2005 1.907 1.924 1.879 1.923 404,787 +0.01(+0.59%)
Jun 10, 2005 1.930 1.930 1.837 1.912 259,479 -0.01(-0.64%)
Jun 09, 2005 1.946 1.952 1.911 1.924 171,811 -0.01(-0.29%)
Jun 08, 2005 1.883 1.945 1.881 1.930 420,298 +0.03(+1.82%)
Jun 07, 2005 1.904 1.918 1.881 1.896 292,909 -0.00(-0.17%)
Jun 06, 2005 1.875 1.914 1.870 1.899 372,076 +0.00(+0.10%)
Jun 03, 2005 1.919 1.922 1.871 1.897 309,360 -0.03(-1.52%)
Jun 02, 2005 1.867 1.926 1.866 1.926 298,000 +0.04(+2.26%)
Jun 01, 2005 1.852 1.884 1.852 1.884 134,060 +0.03(+1.73%)
May 31, 2005 1.838 1.867 1.838 1.852 332,948 -0.00(-0.25%)
May 27, 2005 1.819 1.862 1.819 1.856 501,124 +0.03(+1.66%)
May 26, 2005 1.798 1.838 1.798 1.826 172,510 +0.03(+1.66%)
May 25, 2005 1.769 1.834 1.769 1.796 599,015 +0.00(+0.08%)
May 24, 2005 1.805 1.816 1.749 1.795 720,148 -0.02(-0.89%)
May 23, 2005 1.824 1.850 1.811 1.811 209,873 +0.02(+0.84%)
May 20, 2005 1.741 1.816 1.741 1.796 588,827 +0.03(+1.44%)
May 19, 2005 1.694 1.776 1.694 1.770 698,459 +0.08(+4.98%)
May 18, 2005 1.684 1.701 1.611 1.686 1,852,618 +0.02(+0.90%)
May 17, 2005 1.676 1.689 1.627 1.671 841,818 +0.00(+0.11%)
May 16, 2005 1.669 1.694 1.650 1.669 894,989 +0.01(+0.63%)
May 13, 2005 1.735 1.759 1.624 1.659 972,179 -0.08(-4.36%)
May 12, 2005 1.751 1.770 1.709 1.735 392,530 -0.03(-1.76%)
May 11, 2005 1.768 1.770 1.738 1.766 243,523 +0.00(+0.16%)
May 10, 2005 1.762 1.774 1.740 1.763 298,212 -0.01(-0.74%)
May 09, 2005 1.776 1.788 1.753 1.776 375,762 +0.00(+0.21%)
May 06, 2005 1.770 1.815 1.767 1.772 1,115,178 +0.00(+0.27%)
May 05, 2005 1.770 1.789 1.755 1.768 490,498 +0.00(+0.05%)
May 04, 2005 1.769 1.804 1.757 1.767 623,013 -0.00(-0.11%)
May 03, 2005 1.770 1.808 1.765 1.769 484,942 -0.02(-1.37%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.