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 )

5.090 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 13, 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, 2014 1.282 1.295 1.250 1.277 100,110 +0.00(+0.36%)
Sep 29, 2014 1.273 1.273 1.245 1.273 73,060 +0.00(+0.36%)
Sep 26, 2014 1.245 1.273 1.232 1.268 71,503 +0.04(+3.33%)
Sep 25, 2014 1.223 1.254 1.218 1.227 78,035 -0.01(-0.74%)
Sep 24, 2014 1.268 1.268 1.227 1.236 61,738 -0.01(-0.73%)
Sep 23, 2014 1.204 1.268 1.204 1.245 68,961 +0.04(+3.01%)
Sep 22, 2014 1.232 1.241 1.204 1.209 119,798 -0.03(-2.21%)
Sep 19, 2014 1.282 1.282 1.236 1.236 113,137 -0.04(-2.86%)
Sep 18, 2014 1.259 1.286 1.259 1.273 90,986 +0.00(+0.36%)
Sep 17, 2014 1.264 1.268 1.251 1.268 48,367 +0.01(+1.09%)
Sep 16, 2014 1.273 1.273 1.230 1.254 50,523 +0.02(+1.85%)
Sep 15, 2014 1.268 1.268 1.227 1.232 84,486 -0.02(-1.81%)
Sep 12, 2014 1.264 1.273 1.228 1.254 74,686 +0.00(+0.36%)
Sep 11, 2014 1.264 1.268 1.223 1.250 82,004 -0.00(-0.36%)
Sep 10, 2014 1.259 1.300 1.223 1.254 94,196 +0.01(+1.10%)
Sep 09, 2014 1.227 1.245 1.218 1.241 51,293 +0.01(+1.11%)
Sep 08, 2014 1.236 1.250 1.223 1.227 100,691 -0.00(-0.37%)
Sep 05, 2014 1.236 1.236 1.223 1.232 56,101 +0.01(+0.74%)
Sep 04, 2014 1.227 1.236 1.227 1.223 61,584 -0.01(-0.74%)
Sep 03, 2014 1.232 1.245 1.227 1.232 61,932 -0.02(-1.45%)
Sep 02, 2014 1.223 1.264 1.182 1.250 76,765 +0.03(+2.62%)
Aug 29, 2014 1.209 1.218 1.218 1.218 45,764 +0.04(+3.11%)
Aug 28, 2014 1.219 1.219 1.177 1.181 82,044 -0.02(-1.92%)
Aug 27, 2014 1.191 1.204 1.186 1.204 34,937 +0.04(+3.52%)
Aug 26, 2014 1.227 1.250 1.159 1.164 202,513 -0.07(-5.89%)
Aug 25, 2014 1.259 1.273 1.227 1.236 248,559 -0.02(-1.80%)
Aug 22, 2014 1.241 1.273 1.232 1.259 110,653 +0.02(+1.47%)
Aug 21, 2014 1.250 1.250 1.204 1.241 76,836 -0.02(-1.44%)
Aug 20, 2014 1.227 1.264 1.200 1.259 137,047 +0.05(+4.53%)
Aug 19, 2014 1.168 1.227 1.141 1.204 178,594 +0.04(+3.11%)
Aug 18, 2014 1.182 1.200 1.159 1.168 108,559 -0.00(-0.39%)
Aug 15, 2014 1.182 1.182 1.120 1.173 71,353 +0.03(+2.38%)
Aug 14, 2014 1.136 1.136 1.099 1.145 190,031 +0.07(+6.33%)
Aug 13, 2014 1.164 1.181 1.077 1.077 173,413 -0.01(-0.84%)
Aug 12, 2014 1.068 1.104 1.068 1.086 67,762 +0.02(+1.70%)
Aug 11, 2014 1.145 1.159 1.068 1.068 128,755 -0.05(-4.08%)
Aug 08, 2014 1.141 1.159 1.095 1.114 443,139 -0.05(-3.92%)
Aug 07, 2014 1.145 1.191 1.127 1.159 83,639 +0.01(+0.79%)
Aug 06, 2014 1.136 1.150 1.114 1.150 245,855 +0.01(+0.80%)
Aug 05, 2014 1.182 1.182 1.136 1.141 152,440 -0.02(-1.95%)
Aug 04, 2014 1.182 1.204 1.159 1.164 282,920 -0.03(-2.29%)
Aug 01, 2014 1.159 1.200 1.159 1.191 130,290 +0.02(+1.55%)
Jul 31, 2014 1.164 1.186 1.159 1.173 205,492 +0.01(+0.78%)
Jul 30, 2014 1.191 1.203 1.145 1.164 169,573 -0.03(-2.29%)
Jul 29, 2014 1.150 1.200 1.150 1.191 337,484 +0.04(+3.56%)
Jul 28, 2014 1.264 1.304 1.136 1.150 1,699,044 -0.25(-17.86%)
Jul 25, 2014 1.191 1.677 1.191 1.400 1,539,825 +0.31(+28.33%)
Jul 24, 2014 1.104 1.177 1.068 1.091 332,575 -0.01(-0.83%)
Jul 23, 2014 1.136 1.173 1.091 1.100 130,427 -0.04(-3.59%)
Jul 22, 2014 1.250 1.250 1.136 1.141 225,444 -0.10(-8.06%)
Jul 21, 2014 1.191 1.250 1.124 1.241 143,487 +0.04(+3.41%)
Jul 18, 2014 1.204 1.259 1.159 1.200 119,155 -0.04(-3.30%)
Jul 17, 2014 1.295 1.318 1.159 1.241 519,773 -0.09(-6.54%)
Jul 16, 2014 1.454 1.554 1.304 1.328 164,832 -0.14(-9.29%)
Jul 15, 2014 1.495 1.636 1.454 1.463 73,850 -0.05(-3.30%)
Jul 14, 2014 1.600 1.659 1.509 1.513 208,513 -0.09(-5.67%)
Jul 11, 2014 1.686 1.686 1.595 1.604 67,337 -0.09(-5.11%)
Jul 10, 2014 1.618 1.691 1.618 1.691 30,629 +0.05(+3.04%)
Jul 09, 2014 1.682 1.686 1.613 1.641 27,016 +0.04(+2.27%)
Jul 08, 2014 1.591 1.704 1.582 1.604 54,099 +0.01(+0.57%)
Jul 07, 2014 1.577 1.680 1.564 1.595 59,708 +0.04(+2.87%)
Jul 03, 2014 1.693 1.551 1.551 1.551 108,165 -0.19(-11.00%)
Jul 02, 2014 1.693 1.782 1.604 1.742 143,396 +0.09(+5.68%)
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.