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 (%)
Sep 30, 2020 3.093 3.156 3.085 3.093 47,125 +0.05(+1.73%)
Sep 29, 2020 3.014 3.093 3.014 3.040 37,726 +0.03(+1.08%)
Sep 28, 2020 2.944 3.014 2.944 3.007 23,223 +0.10(+3.41%)
Sep 25, 2020 2.908 2.936 2.894 2.908 24,108 +0.03(+0.95%)
Sep 24, 2020 2.944 2.947 2.869 2.881 47,536 -0.08(-2.60%)
Sep 23, 2020 2.922 2.958 2.915 2.958 17,938 +0.00(+0.00%)
Sep 22, 2020 3.007 3.007 2.944 2.958 14,878 -0.01(-0.48%)
Sep 21, 2020 3.064 3.064 2.922 2.972 42,088 -0.11(-3.46%)
Sep 18, 2020 3.000 3.078 2.986 3.078 46,102 +0.08(+2.60%)
Sep 17, 2020 3.022 3.036 2.908 3.000 32,756 +0.01(+0.48%)
Sep 16, 2020 2.908 3.022 2.873 2.986 65,243 +0.05(+1.69%)
Sep 15, 2020 2.929 2.958 2.929 2.936 9,709 +0.01(+0.24%)
Sep 14, 2020 2.837 2.929 2.837 2.929 71,249 +0.16(+5.65%)
Sep 11, 2020 2.809 2.823 2.766 2.773 59,918 -0.04(-1.54%)
Sep 10, 2020 2.823 2.837 2.802 2.816 39,072 +0.00(+0.13%)
Sep 09, 2020 2.837 2.844 2.809 2.812 32,604 -0.01(-0.43%)
Sep 08, 2020 2.858 2.858 2.816 2.824 34,765 -0.04(-1.43%)
Sep 04, 2020 2.844 2.865 2.802 2.865 50,895 -0.00(-0.00%)
Sep 03, 2020 2.908 2.908 2.844 2.866 70,526 -0.04(-1.46%)
Sep 02, 2020 2.944 2.951 2.887 2.908 69,357 -0.04(-1.44%)
Sep 01, 2020 2.979 2.979 2.908 2.951 68,630 -0.03(-0.95%)
Aug 31, 2020 3.000 3.000 2.965 2.979 35,244 -0.02(-0.71%)
Aug 28, 2020 3.014 3.043 3.000 3.000 26,364 -0.01(-0.47%)
Aug 27, 2020 3.007 3.043 3.007 3.014 18,514 +0.02(+0.71%)
Aug 26, 2020 2.979 3.036 2.979 2.993 27,156 +0.01(+0.24%)
Aug 25, 2020 3.050 3.050 2.961 2.986 24,979 -0.05(-1.64%)
Aug 24, 2020 2.979 3.036 2.944 3.036 25,930 +0.05(+1.54%)
Aug 21, 2020 3.071 3.071 2.979 2.990 59,354 -0.05(-1.75%)
Aug 20, 2020 3.043 3.064 3.043 3.043 15,642 -0.01(-0.23%)
Aug 19, 2020 3.043 3.085 3.043 3.050 36,883 +0.01(+0.23%)
Aug 18, 2020 3.100 3.100 3.043 3.043 29,068 -0.06(-1.83%)
Aug 17, 2020 3.093 3.114 3.050 3.100 33,702 +0.00(+0.00%)
Aug 14, 2020 3.043 3.121 3.043 3.100 47,935 +0.06(+1.86%)
Aug 13, 2020 3.043 3.080 3.043 3.043 37,440 +0.00(+0.00%)
Aug 12, 2020 3.043 3.142 3.043 3.043 60,977 +0.01(+0.47%)
Aug 11, 2020 3.014 3.078 2.979 3.029 43,702 +0.01(+0.47%)
Aug 10, 2020 2.944 3.014 2.944 3.014 38,996 +0.04(+1.19%)
Aug 07, 2020 2.986 2.986 2.951 2.979 48,780 +0.01(+0.48%)
Aug 06, 2020 2.972 2.995 2.965 2.965 45,195 -0.01(-0.24%)
Aug 05, 2020 2.965 2.993 2.965 2.972 25,915 +0.01(+0.24%)
Aug 04, 2020 2.972 2.983 2.944 2.965 8,624 +0.01(+0.24%)
Aug 03, 2020 2.951 3.011 2.944 2.958 22,693 +0.01(+0.48%)
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%)
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.