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 (%)
Jul 31, 2020 2.979 2.979 2.930 2.944 29,747 -0.04(-1.19%)
Jul 30, 2020 2.965 3.007 2.944 2.979 23,196 -0.04(-1.17%)
Jul 29, 2020 2.958 3.014 2.958 3.014 9,365 +0.06(+2.16%)
Jul 28, 2020 2.929 3.000 2.922 2.951 11,656 +0.03(+0.97%)
Jul 27, 2020 2.979 3.064 2.922 2.922 28,118 -0.06(-1.90%)
Jul 24, 2020 3.022 3.071 2.965 2.979 48,358 -0.04(-1.18%)
Jul 23, 2020 3.000 3.091 3.000 3.014 42,779 +0.00(+0.00%)
Jul 22, 2020 3.014 3.075 2.979 3.014 28,697 +0.01(+0.28%)
Jul 21, 2020 3.007 3.156 2.986 3.006 41,197 +0.01(+0.20%)
Jul 20, 2020 3.128 3.183 3.000 3.000 26,739 -0.11(-3.42%)
Jul 17, 2020 3.114 3.220 3.085 3.107 30,452 -0.09(-2.67%)
Jul 16, 2020 3.342 3.342 3.192 3.192 47,657 +0.00(+0.00%)
Jul 15, 2020 3.263 3.369 3.156 3.192 51,352 -0.06(-1.96%)
Jul 14, 2020 3.114 3.256 3.114 3.256 14,099 +0.08(+2.46%)
Jul 13, 2020 3.192 3.256 3.071 3.178 104,085 -0.07(-2.08%)
Jul 10, 2020 3.305 3.354 3.227 3.245 45,820 -0.09(-2.66%)
Jul 09, 2020 3.674 3.674 3.286 3.334 98,605 -0.35(-9.62%)
Jul 08, 2020 3.445 3.807 3.431 3.688 189,625 +0.22(+6.21%)
Jul 07, 2020 3.445 3.473 3.361 3.473 80,458 +0.07(+2.04%)
Jul 06, 2020 3.285 3.445 3.285 3.403 84,533 +0.13(+4.04%)
Jul 02, 2020 3.243 3.358 3.219 3.271 53,167 +0.03(+0.86%)
Jul 01, 2020 3.285 3.285 3.139 3.243 36,840 +0.00(+0.00%)
Jun 30, 2020 3.271 3.271 3.132 3.243 38,565 -0.01(-0.21%)
Jun 29, 2020 2.999 3.285 2.992 3.250 35,326 +0.22(+7.11%)
Jun 26, 2020 3.097 3.104 3.006 3.034 19,111 +0.02(+0.69%)
Jun 25, 2020 3.076 3.076 2.972 3.013 9,315 +0.02(+0.70%)
Jun 24, 2020 2.951 3.062 2.923 2.992 27,755 +0.04(+1.41%)
Jun 23, 2020 2.937 2.958 2.923 2.951 10,989 +0.03(+0.95%)
Jun 22, 2020 2.958 2.988 2.895 2.923 29,647 -0.03(-1.18%)
Jun 19, 2020 3.162 3.162 2.916 2.958 53,455 -0.10(-3.41%)
Jun 18, 2020 3.166 3.166 3.013 3.062 24,263 -0.04(-1.35%)
Jun 17, 2020 3.139 3.212 3.048 3.104 34,156 +0.06(+1.83%)
Jun 16, 2020 3.027 3.111 2.958 3.048 41,991 +0.09(+3.06%)
Jun 15, 2020 2.923 3.013 2.889 2.958 55,145 -0.01(-0.47%)
Jun 12, 2020 2.965 3.132 2.909 2.972 33,193 +0.01(+0.47%)
Jun 11, 2020 3.097 3.139 2.958 2.958 46,789 -0.19(-5.97%)
Jun 10, 2020 3.243 3.243 3.100 3.146 27,588 -0.09(-2.80%)
Jun 09, 2020 3.299 3.299 3.111 3.236 67,597 -0.07(-2.11%)
Jun 08, 2020 3.055 3.306 3.034 3.306 94,242 +0.27(+8.94%)
Jun 05, 2020 3.132 3.166 2.992 3.034 68,112 -0.06(-2.02%)
Jun 04, 2020 3.020 3.125 3.013 3.097 44,794 +0.08(+2.77%)
Jun 03, 2020 3.027 3.111 3.013 3.013 61,882 -0.01(-0.46%)
Jun 02, 2020 2.985 3.132 2.985 3.027 66,627 -0.01(-0.23%)
Jun 01, 2020 3.097 3.139 3.028 3.034 33,854 -0.06(-1.80%)
May 29, 2020 3.208 3.208 3.079 3.090 24,715 -0.13(-3.90%)
May 28, 2020 3.306 3.306 3.201 3.215 28,426 +0.01(+0.43%)
May 27, 2020 3.097 3.201 3.006 3.201 50,803 +0.17(+5.75%)
May 26, 2020 2.860 3.083 2.860 3.027 40,579 +0.12(+4.07%)
May 22, 2020 2.947 2.978 2.895 2.909 13,651 +0.01(+0.48%)
May 21, 2020 2.978 2.992 2.860 2.895 53,621 -0.10(-3.26%)
May 20, 2020 2.999 3.034 2.937 2.992 29,502 +0.06(+2.14%)
May 19, 2020 3.006 3.006 2.888 2.930 50,233 -0.07(-2.32%)
May 18, 2020 2.985 3.010 2.923 2.999 59,158 +0.10(+3.61%)
May 15, 2020 2.958 3.026 2.868 2.895 46,126 -0.01(-0.48%)
May 14, 2020 3.032 3.032 2.895 2.909 29,028 -0.10(-3.24%)
May 13, 2020 3.090 3.313 2.878 3.006 51,032 +0.04(+1.41%)
May 12, 2020 3.473 3.473 2.958 2.965 87,695 -0.36(-10.88%)
May 11, 2020 3.285 3.466 3.201 3.326 123,941 +0.29(+9.38%)
May 08, 2020 2.749 3.062 2.642 3.041 133,781 +0.52(+20.72%)
May 07, 2020 2.784 2.853 2.519 2.519 130,706 -0.33(-11.49%)
May 06, 2020 2.923 2.933 2.818 2.846 22,992 -0.06(-1.92%)
May 05, 2020 2.867 2.942 2.818 2.902 48,342 +0.10(+3.73%)
May 04, 2020 2.756 2.881 2.749 2.798 29,065 +0.04(+1.52%)
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.