Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Manhattan Bridge (NQ: LOAN )

5.190 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	5.230	5.295	5.150	5.190	22,226	-0.04(-0.76%)
Jul 18, 2024	5.360	5.372	5.220	5.230	22,907	-0.07(-1.32%)
Jul 17, 2024	5.400	5.400	5.228	5.300	29,916	-0.07(-1.30%)
Jul 16, 2024	5.260	5.500	5.260	5.370	33,280	+0.10(+1.90%)
Jul 15, 2024	5.550	5.550	5.245	5.270	43,753	-0.21(-3.83%)
Jul 12, 2024	5.280	5.490	5.280	5.480	47,502	+0.20(+3.79%)
Jul 11, 2024	5.110	5.325	5.110	5.280	44,222	-0.03(-0.56%)
Jul 10, 2024	5.100	5.470	5.080	5.310	56,245	-0.23(-4.15%)
Jul 09, 2024	5.490	5.590	5.400	5.540	63,555	+0.10(+1.84%)
Jul 08, 2024	5.380	5.508	5.350	5.440	58,430	+0.09(+1.68%)
Jul 05, 2024	5.270	5.370	5.240	5.350	35,078	+0.08(+1.52%)
Jul 03, 2024	5.220	5.300	5.140	5.270	9,771	+0.02(+0.38%)
Jul 02, 2024	5.200	5.300	5.200	5.250	41,550	+0.06(+1.16%)
Jul 01, 2024	5.170	5.220	5.140	5.190	43,846	+0.05(+0.97%)
Jun 28, 2024	5.170	5.180	5.100	5.140	16,766	-0.02(-0.39%)
Jun 27, 2024	5.170	5.170	5.070	5.160	16,648	+0.00(+0.00%)
Jun 26, 2024	5.190	5.190	5.050	5.160	13,533	+0.04(+0.77%)
Jun 25, 2024	5.130	5.180	5.121	5.121	4,490	-0.07(-1.33%)
Jun 24, 2024	5.210	5.210	5.105	5.190	25,478	-0.03(-0.58%)
Jun 21, 2024	5.220	5.220	5.050	5.220	33,211	+0.15(+2.96%)
Jun 20, 2024	5.070	5.111	5.012	5.070	12,982	+0.06(+1.20%)
Jun 18, 2024	5.010	5.097	5.009	5.010	18,220	-0.07(-1.38%)
Jun 17, 2024	5.070	5.100	5.000	5.080	16,488	+0.00(+0.00%)
Jun 14, 2024	5.090	5.090	5.050	5.080	4,932	+0.03(+0.59%)
Jun 13, 2024	5.130	5.130	5.042	5.050	5,289	-0.04(-0.77%)
Jun 12, 2024	5.100	5.130	5.040	5.089	8,656	+0.05(+0.97%)
Jun 11, 2024	5.070	5.075	5.020	5.040	3,693	+0.02(+0.40%)
Jun 10, 2024	5.090	5.140	5.020	5.020	15,853	-0.07(-1.38%)
Jun 07, 2024	5.120	5.180	5.080	5.090	5,952	-0.01(-0.20%)
Jun 06, 2024	5.070	5.129	5.060	5.100	5,107	-0.01(-0.20%)
Jun 05, 2024	5.250	5.290	5.080	5.110	13,956	-0.10(-1.92%)
Jun 04, 2024	5.270	5.301	5.210	5.210	7,840	-0.11(-2.07%)
Jun 03, 2024	5.330	5.340	5.260	5.320	18,492	+0.09(+1.72%)
May 31, 2024	5.270	5.310	5.080	5.230	16,313	-0.06(-1.13%)
May 30, 2024	5.200	5.320	5.200	5.290	11,812	+0.04(+0.76%)
May 29, 2024	5.240	5.320	5.222	5.250	12,770	-0.02(-0.38%)
May 28, 2024	5.340	5.340	5.200	5.270	13,036	+0.00(+0.00%)
May 24, 2024	5.200	5.290	5.160	5.270	12,985	+0.04(+0.76%)
May 23, 2024	5.100	5.330	5.100	5.230	45,382	-0.09(-1.69%)
May 22, 2024	5.350	5.350	5.210	5.320	36,570	-0.02(-0.37%)
May 21, 2024	5.140	5.340	5.130	5.340	40,693	+0.14(+2.69%)
May 20, 2024	5.100	5.200	5.074	5.200	106,589	+0.11(+2.16%)
May 17, 2024	5.100	5.110	5.040	5.090	54,534	+0.02(+0.39%)
May 16, 2024	5.000	5.110	4.997	5.070	34,331	-0.01(-0.29%)
May 15, 2024	4.990	5.110	4.990	5.085	41,140	+0.05(+0.96%)
May 14, 2024	5.020	5.050	4.990	5.036	8,217	+0.05(+1.03%)
May 13, 2024	5.050	5.100	4.890	4.985	52,842	-0.11(-2.25%)
May 10, 2024	5.000	5.110	5.000	5.100	45,042	+0.12(+2.41%)
May 09, 2024	4.950	5.100	4.950	4.980	8,208	+0.01(+0.20%)
May 08, 2024	4.960	5.040	4.950	4.970	10,088	+0.01(+0.20%)
May 07, 2024	5.010	5.031	4.960	4.960	12,666	+0.00(+0.00%)
May 06, 2024	5.010	5.090	4.952	4.960	21,982	-0.03(-0.60%)
May 03, 2024	5.010	5.100	4.970	4.990	13,676	-0.11(-2.12%)
May 02, 2024	5.070	5.100	5.060	5.098	26,907	+0.04(+0.75%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Manhattan Bridge (NQ: LOAN )

Historical Prices