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

Manhattan Bridge (NQ: LOAN )

5.090 -0.010 (-0.20%)
Streaming Delayed Price Updated: 1:43 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 (%)
Nov 30, 2023 4.426 4.435 4.331 4.397 15,414 +0.05(+1.10%)
Nov 29, 2023 4.330 4.492 4.301 4.349 42,689 +0.04(+0.89%)
Nov 28, 2023 4.320 4.394 4.311 4.311 16,350 +0.04(+0.89%)
Nov 27, 2023 4.320 4.330 4.234 4.273 36,825 +0.14(+3.47%)
Nov 24, 2023 4.387 4.387 4.081 4.129 46,927 -0.13(-3.14%)
Nov 22, 2023 4.473 4.492 4.253 4.263 47,678 -0.15(-3.46%)
Nov 21, 2023 4.440 4.473 4.406 4.416 4,401 +0.01(+0.22%)
Nov 20, 2023 4.483 4.483 4.397 4.406 23,433 -0.03(-0.65%)
Nov 17, 2023 4.454 4.483 4.397 4.435 15,932 -0.02(-0.43%)
Nov 16, 2023 4.492 4.492 4.426 4.454 13,161 -0.02(-0.43%)
Nov 15, 2023 4.435 4.492 4.435 4.473 13,930 +0.02(+0.43%)
Nov 14, 2023 4.445 4.454 4.330 4.454 19,818 +0.12(+2.83%)
Nov 13, 2023 4.349 4.405 4.332 4.332 25,381 -0.10(-2.34%)
Nov 10, 2023 4.349 4.435 4.349 4.435 9,161 +0.04(+0.87%)
Nov 09, 2023 4.397 4.402 4.330 4.397 15,908 -0.04(-0.86%)
Nov 08, 2023 4.464 4.464 4.426 4.435 5,340 +0.04(+0.87%)
Nov 07, 2023 4.426 4.492 4.397 4.397 4,622 -0.03(-0.65%)
Nov 06, 2023 4.397 4.454 4.397 4.426 11,175 -0.03(-0.75%)
Nov 03, 2023 4.426 4.502 4.397 4.459 38,453 +0.03(+0.76%)
Nov 02, 2023 4.406 4.541 4.406 4.426 22,238 -0.01(-0.22%)
Nov 01, 2023 4.445 4.454 4.369 4.435 11,330 -0.04(-0.84%)
Oct 31, 2023 4.411 4.472 4.378 4.472 1,803 +0.09(+2.16%)
Oct 30, 2023 4.361 4.406 4.361 4.378 15,101 -0.01(-0.18%)
Oct 27, 2023 4.368 4.397 4.368 4.386 7,727 -0.00(-0.03%)
Oct 26, 2023 4.368 4.397 4.361 4.387 9,631 -0.00(-0.00%)
Oct 25, 2023 4.406 4.416 4.368 4.387 12,528 -0.02(-0.43%)
Oct 24, 2023 4.359 4.454 4.359 4.406 26,682 +0.05(+1.10%)
Oct 23, 2023 4.368 4.454 4.359 4.359 13,879 -0.08(-1.77%)
Oct 20, 2023 4.483 4.487 4.409 4.437 6,825 -0.03(-0.58%)
Oct 19, 2023 4.483 4.483 4.409 4.463 7,403 -0.01(-0.23%)
Oct 18, 2023 4.359 4.569 4.359 4.473 32,614 +0.05(+1.08%)
Oct 17, 2023 4.473 4.504 4.407 4.426 15,730 -0.02(-0.43%)
Oct 16, 2023 4.426 4.521 4.359 4.445 26,722 +0.02(+0.43%)
Oct 13, 2023 4.349 4.426 4.349 4.426 19,788 +0.02(+0.57%)
Oct 12, 2023 4.301 4.426 4.301 4.401 25,896 +0.06(+1.41%)
Oct 11, 2023 4.349 4.464 4.320 4.340 18,729 -0.01(-0.22%)
Oct 10, 2023 4.340 4.473 4.320 4.349 26,348 -0.06(-1.30%)
Oct 09, 2023 4.521 4.521 4.320 4.406 41,438 +0.13(+2.96%)
Oct 06, 2023 4.317 4.392 4.256 4.280 72,612 -0.05(-1.24%)
Oct 05, 2023 4.324 4.370 4.225 4.333 101,530 +0.13(+3.03%)
Oct 04, 2023 4.324 4.324 4.206 4.206 23,876 -0.12(-2.74%)
Oct 03, 2023 4.370 4.370 4.289 4.324 32,835 -0.04(-0.83%)
Oct 02, 2023 4.370 4.370 4.315 4.361 32,571 -0.01(-0.21%)
Sep 29, 2023 4.361 4.370 4.290 4.370 19,605 +0.08(+1.91%)
Sep 28, 2023 4.160 4.324 4.138 4.288 31,218 +0.14(+3.29%)
Sep 27, 2023 4.151 4.170 4.060 4.151 18,706 +0.05(+1.11%)
Sep 26, 2023 4.160 4.166 4.069 4.106 14,063 -0.01(-0.22%)
Sep 25, 2023 4.233 4.197 4.115 4.115 32,576 -0.09(-2.16%)
Sep 22, 2023 4.233 4.251 4.197 4.206 19,396 -0.01(-0.22%)
Sep 21, 2023 4.279 4.324 4.188 4.215 48,086 -0.06(-1.49%)
Sep 20, 2023 4.297 4.319 4.279 4.279 6,011 +0.00(+0.00%)
Sep 19, 2023 4.206 4.324 4.206 4.279 11,585 -0.04(-0.84%)
Sep 18, 2023 4.251 4.315 4.251 4.315 14,238 -0.01(-0.21%)
Sep 15, 2023 4.288 4.352 4.215 4.324 35,728 +0.00(+0.00%)
Sep 14, 2023 4.242 4.333 4.242 4.324 43,361 +0.05(+1.28%)
Sep 13, 2023 4.270 4.333 4.233 4.270 27,474 +0.00(+0.00%)
Sep 12, 2023 4.352 4.361 4.270 4.270 29,862 -0.06(-1.47%)
Sep 11, 2023 4.352 4.352 4.324 4.333 8,185 +0.00(+0.00%)
Sep 08, 2023 4.315 4.333 4.282 4.333 4,405 +0.03(+0.63%)
Sep 07, 2023 4.315 4.361 4.297 4.306 9,699 +0.00(+0.00%)
Sep 06, 2023 4.279 4.306 4.270 4.306 15,714 +0.01(+0.21%)
Sep 05, 2023 4.415 4.415 4.297 4.297 9,717 -0.06(-1.46%)
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.