Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 UNCHANGED
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 (%)
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%)
May 01, 2024 4.950 5.099 4.950 5.060 12,949 +0.01(+0.20%)
Apr 30, 2024 5.100 5.100 5.033 5.050 5,351 -0.05(-0.98%)
Apr 29, 2024 5.040 5.110 5.020 5.100 11,116 +0.03(+0.59%)
Apr 26, 2024 5.060 5.149 5.050 5.070 17,724 +0.01(+0.20%)
Apr 25, 2024 5.110 5.110 5.035 5.060 10,886 -0.05(-0.98%)
Apr 24, 2024 5.100 5.110 5.030 5.110 20,884 +0.06(+1.09%)
Apr 23, 2024 5.040 5.085 5.030 5.055 4,713 +0.02(+0.50%)
Apr 22, 2024 5.100 5.100 4.950 5.030 19,536 -0.05(-0.98%)
Apr 19, 2024 5.110 5.110 5.055 5.080 2,239 +0.06(+1.19%)
Apr 18, 2024 5.060 5.110 5.020 5.020 8,941 -0.02(-0.40%)
Apr 17, 2024 5.042 5.090 5.010 5.040 17,386 -0.01(-0.19%)
Apr 16, 2024 5.110 5.110 4.990 5.050 11,090 -0.08(-1.56%)
Apr 15, 2024 5.150 5.150 5.070 5.130 33,379 +0.05(+0.98%)
Apr 12, 2024 5.010 5.080 5.010 5.080 15,837 +0.05(+0.99%)
Apr 11, 2024 5.090 5.090 5.000 5.030 21,214 -0.04(-0.79%)
Apr 10, 2024 5.080 5.080 5.000 5.070 15,234 +0.07(+1.40%)
Apr 09, 2024 4.950 5.149 4.950 5.000 20,186 -0.08(-1.48%)
Apr 08, 2024 5.055 5.094 4.987 5.075 36,890 -0.01(-0.19%)
Apr 05, 2024 5.134 5.134 5.065 5.085 30,816 -0.05(-0.95%)
Apr 04, 2024 5.085 5.134 5.085 5.134 29,846 +0.05(+1.06%)
Apr 03, 2024 5.075 5.134 4.987 5.080 17,805 -0.00(-0.10%)
Apr 02, 2024 5.036 5.085 4.977 5.085 39,435 +0.06(+1.17%)
Apr 01, 2024 4.948 5.036 4.948 5.026 46,370 +0.08(+1.58%)
Mar 28, 2024 4.967 4.987 4.919 4.948 17,181 +0.05(+1.00%)
Mar 27, 2024 4.899 5.026 4.694 4.899 38,560 -0.08(-1.57%)
Mar 26, 2024 4.958 5.036 4.889 4.977 36,166 +0.02(+0.39%)
Mar 25, 2024 4.586 4.967 4.586 4.958 97,841 +0.26(+5.63%)
Mar 22, 2024 4.645 4.723 4.645 4.694 11,450 +0.00(+0.00%)
Mar 21, 2024 4.664 4.713 4.665 4.694 28,976 +0.03(+0.63%)
Mar 20, 2024 4.606 4.674 4.606 4.664 15,927 +0.03(+0.63%)
Mar 19, 2024 4.664 4.684 4.606 4.635 11,770 +0.00(+0.00%)
Mar 18, 2024 4.684 4.694 4.635 4.635 20,887 -0.05(-1.04%)
Mar 15, 2024 4.694 4.694 4.635 4.684 22,930 +0.10(+2.13%)
Mar 14, 2024 4.645 4.682 4.586 4.586 18,894 -0.07(-1.47%)
Mar 13, 2024 4.635 4.684 4.615 4.655 13,808 +0.02(+0.42%)
Mar 12, 2024 4.567 4.694 4.567 4.635 26,343 -0.03(-0.73%)
Mar 11, 2024 4.684 4.684 4.596 4.669 9,106 +0.10(+2.25%)
Mar 08, 2024 4.547 4.623 4.518 4.567 47,299 +0.07(+1.52%)
Mar 07, 2024 4.713 4.723 4.498 4.498 50,351 -0.20(-4.17%)
Mar 06, 2024 4.732 4.762 4.655 4.694 20,088 -0.03(-0.62%)
Mar 05, 2024 4.645 4.743 4.645 4.723 7,010 +0.05(+1.05%)
Mar 04, 2024 4.635 4.694 4.625 4.674 7,628 +0.07(+1.49%)
Mar 01, 2024 4.615 4.645 4.606 4.606 19,557 +0.01(+0.21%)
Feb 29, 2024 4.596 4.664 4.596 4.596 14,618 +0.00(+0.00%)
Feb 28, 2024 4.596 4.674 4.596 4.596 20,813 -0.06(-1.26%)
Feb 27, 2024 4.694 4.745 4.606 4.655 14,320 +0.03(+0.64%)
Feb 26, 2024 4.684 4.706 4.606 4.625 15,645 -0.04(-0.84%)
Feb 23, 2024 4.645 4.772 4.615 4.664 22,747 -0.05(-1.04%)
Feb 22, 2024 4.674 4.743 4.635 4.713 19,744 -0.07(-1.52%)
Feb 21, 2024 4.772 4.821 4.719 4.786 34,264 +0.03(+0.70%)
Feb 20, 2024 4.733 4.752 4.694 4.752 22,228 +0.04(+0.83%)
Feb 16, 2024 4.703 4.742 4.596 4.713 7,899 +0.03(+0.63%)
Feb 15, 2024 4.664 4.707 4.635 4.684 14,137 +0.01(+0.21%)
Feb 14, 2024 4.596 4.674 4.547 4.674 7,387 +0.04(+0.94%)
Feb 13, 2024 4.537 4.641 4.537 4.630 18,363 +0.02(+0.54%)
Feb 12, 2024 4.557 4.674 4.557 4.606 13,522 -0.06(-1.26%)
Feb 09, 2024 4.537 4.674 4.537 4.664 29,005 +0.11(+2.36%)
Feb 08, 2024 4.557 4.615 4.547 4.557 18,342 +0.00(+0.00%)
Feb 07, 2024 4.596 4.635 4.547 4.557 11,047 +0.01(+0.21%)
Feb 06, 2024 4.586 4.606 4.547 4.547 11,878 -0.03(-0.64%)
Feb 05, 2024 4.567 4.611 4.528 4.576 25,428 -0.04(-0.85%)
Feb 02, 2024 4.597 4.625 4.570 4.615 3,694 -0.03(-0.63%)
Feb 01, 2024 4.625 4.674 4.547 4.645 25,522 -0.02(-0.42%)
Jan 31, 2024 4.645 4.664 4.606 4.664 9,063 +0.00(+0.00%)
Jan 30, 2024 4.733 4.733 4.664 4.664 4,438 -0.04(-0.83%)
Jan 29, 2024 4.733 4.733 4.508 4.703 26,844 -0.04(-0.84%)
Jan 26, 2024 4.723 4.791 4.723 4.743 5,703 +0.00(+0.02%)
Jan 25, 2024 4.743 4.772 4.703 4.743 14,440 -0.04(-0.82%)
Jan 24, 2024 4.787 4.808 4.743 4.782 14,330 +0.02(+0.41%)
Jan 23, 2024 4.791 4.791 4.743 4.762 11,704 -0.03(-0.61%)
Jan 22, 2024 4.801 4.821 4.747 4.791 21,862 -0.02(-0.41%)
Jan 19, 2024 4.791 4.830 4.791 4.811 12,855 +0.06(+1.23%)
Jan 18, 2024 4.831 4.831 4.743 4.752 19,102 -0.08(-1.62%)
Jan 17, 2024 4.835 4.869 4.743 4.831 38,272 +0.05(+1.02%)
Jan 16, 2024 4.909 4.889 4.767 4.782 14,340 -0.11(-2.20%)
Jan 12, 2024 4.829 4.889 4.772 4.889 18,495 +0.06(+1.21%)
Jan 11, 2024 4.821 4.831 4.723 4.831 28,228 +0.07(+1.44%)
Jan 10, 2024 4.811 4.811 4.713 4.762 10,511 +0.00(+0.00%)
Jan 09, 2024 4.615 4.791 4.596 4.762 29,800 +0.09(+1.99%)
Jan 08, 2024 4.625 4.684 4.606 4.669 11,509 +0.05(+1.17%)
Jan 05, 2024 4.635 4.635 4.615 4.615 9,623 -0.08(-1.67%)
Jan 04, 2024 4.664 4.694 4.601 4.694 15,429 +0.04(+0.84%)
Jan 03, 2024 4.694 4.694 4.596 4.655 24,655 -0.04(-0.83%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.