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 )

5.230 -0.060 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2015 1.776 1.776 1.724 1.740 47,169 -0.04(-2.05%)
Feb 26, 2015 1.757 1.776 1.677 1.776 47,209 +0.05(+3.03%)
Feb 25, 2015 1.743 1.770 1.698 1.724 36,715 +0.01(+0.55%)
Feb 24, 2015 1.705 1.715 1.667 1.715 56,659 +0.06(+3.91%)
Feb 23, 2015 1.672 1.691 1.643 1.650 40,406 -0.02(-1.30%)
Feb 20, 2015 1.719 1.719 1.667 1.672 25,343 -0.04(-2.49%)
Feb 19, 2015 1.719 1.719 1.653 1.715 39,943 +0.02(+1.40%)
Feb 18, 2015 1.662 1.715 1.601 1.691 94,042 +0.03(+2.01%)
Feb 17, 2015 1.710 1.734 1.596 1.658 205,078 -0.06(-3.74%)
Feb 13, 2015 1.776 1.722 1.722 1.722 35,583 -0.04(-2.54%)
Feb 12, 2015 1.795 1.800 1.767 1.767 41,604 -0.00(-0.05%)
Feb 11, 2015 1.762 1.819 1.762 1.768 75,861 +0.01(+0.32%)
Feb 10, 2015 1.757 1.786 1.757 1.762 79,080 -0.04(-2.11%)
Feb 09, 2015 1.805 1.843 1.762 1.800 99,973 +0.03(+1.61%)
Feb 06, 2015 1.776 1.790 1.753 1.772 21,970 +0.01(+0.54%)
Feb 05, 2015 1.762 1.800 1.748 1.762 44,367 +0.03(+1.92%)
Feb 04, 2015 1.744 1.819 1.729 1.729 66,199 -0.04(-2.41%)
Feb 03, 2015 1.772 1.800 1.715 1.772 101,670 +0.01(+0.54%)
Feb 02, 2015 1.729 1.767 1.691 1.762 35,526 +0.06(+3.34%)
Jan 30, 2015 1.743 1.791 1.691 1.705 91,936 -0.04(-2.45%)
Jan 29, 2015 1.767 1.767 1.710 1.748 123,677 -0.01(-0.54%)
Jan 28, 2015 1.757 1.757 1.729 1.757 12,757 +0.03(+1.93%)
Jan 27, 2015 1.677 1.772 1.677 1.724 93,783 +0.03(+1.97%)
Jan 26, 2015 1.662 1.727 1.653 1.691 81,904 +0.01(+0.85%)
Jan 23, 2015 1.724 1.810 1.624 1.677 81,525 -0.05(-2.75%)
Jan 22, 2015 1.596 1.738 1.556 1.724 189,990 +0.08(+4.91%)
Jan 21, 2015 1.667 1.696 1.586 1.643 189,400 -0.05(-2.81%)
Jan 20, 2015 1.743 1.743 1.662 1.691 127,859 -0.02(-1.11%)
Jan 16, 2015 1.748 1.748 1.650 1.710 83,426 -0.03(-1.91%)
Jan 15, 2015 1.691 1.743 1.586 1.743 118,169 +0.02(+1.10%)
Jan 14, 2015 1.710 1.752 1.662 1.724 73,979 +0.01(+0.83%)
Jan 13, 2015 1.876 1.886 1.577 1.710 685,768 -0.18(-9.32%)
Jan 12, 2015 1.947 1.971 1.867 1.886 172,510 -0.04(-1.98%)
Jan 09, 2015 1.966 1.981 1.900 1.924 164,621 -0.04(-2.17%)
Jan 08, 2015 1.995 2.076 1.905 1.966 174,110 -0.03(-1.43%)
Jan 07, 2015 1.995 2.019 1.862 1.995 265,108 +0.00(+0.00%)
Jan 06, 2015 2.018 2.032 1.878 1.995 317,799 -0.00(-0.23%)
Jan 05, 2015 1.962 2.069 1.911 1.999 496,565 +0.05(+2.63%)
Jan 02, 2015 1.911 1.948 1.874 1.948 169,962 +0.07(+3.72%)
Dec 31, 2014 1.841 1.878 1.878 1.878 167,572 +0.03(+1.77%)
Dec 30, 2014 1.864 1.864 1.808 1.846 104,150 +0.01(+0.51%)
Dec 29, 2014 1.818 1.903 1.818 1.836 178,244 +0.06(+3.14%)
Dec 26, 2014 1.804 1.911 1.738 1.780 180,428 -0.02(-1.29%)
Dec 24, 2014 1.729 1.804 1.804 1.804 119,725 +0.10(+6.03%)
Dec 23, 2014 1.660 1.743 1.622 1.701 142,387 +0.06(+3.40%)
Dec 22, 2014 1.631 1.720 1.608 1.645 158,680 +0.01(+0.57%)
Dec 19, 2014 1.724 1.724 1.636 1.636 144,086 -0.10(-5.90%)
Dec 18, 2014 1.748 1.793 1.724 1.738 126,129 +0.05(+2.76%)
Dec 17, 2014 1.627 1.725 1.627 1.692 119,220 +0.07(+4.01%)
Dec 16, 2014 1.655 1.659 1.608 1.627 125,971 -0.01(-0.85%)
Dec 15, 2014 1.603 1.668 1.580 1.641 152,306 +0.04(+2.33%)
Dec 12, 2014 1.622 1.622 1.515 1.603 82,348 -0.00(-0.29%)
Dec 11, 2014 1.575 1.617 1.538 1.608 144,833 +0.05(+3.29%)
Dec 10, 2014 1.505 1.585 1.482 1.557 129,107 +0.04(+2.77%)
Dec 09, 2014 1.473 1.515 1.449 1.515 84,539 +0.05(+3.50%)
Dec 08, 2014 1.468 1.487 1.457 1.463 66,677 -0.00(-0.32%)
Dec 05, 2014 1.445 1.477 1.445 1.468 123,542 +0.02(+1.61%)
Dec 04, 2014 1.445 1.445 1.422 1.445 68,374 +0.00(+0.00%)
Dec 03, 2014 1.422 1.445 1.411 1.445 159,058 +0.04(+2.65%)
Dec 02, 2014 1.408 1.435 1.408 1.408 93,514 +0.01(+1.01%)
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.