Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Manhattan Bridge (NQ: LOAN )

5.080 +0.070 (+1.40%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.010 5.140 4.800 5.010 37,706 -0.08(-1.57%)
Mar 26, 2024 5.070 5.150 5.000 5.090 35,365 +0.02(+0.39%)
Mar 25, 2024 4.690 5.080 4.690 5.070 95,674 +0.27(+5.63%)
Mar 22, 2024 4.750 4.830 4.750 4.800 11,197 +0.00(+0.00%)
Mar 21, 2024 4.770 4.820 4.771 4.800 28,334 +0.03(+0.63%)
Mar 20, 2024 4.710 4.780 4.710 4.770 15,575 +0.03(+0.63%)
Mar 19, 2024 4.770 4.790 4.710 4.740 11,510 +0.00(+0.00%)
Mar 18, 2024 4.790 4.800 4.740 4.740 20,425 -0.05(-1.04%)
Mar 15, 2024 4.800 4.800 4.740 4.790 22,422 +0.10(+2.13%)
Mar 14, 2024 4.750 4.788 4.690 4.690 18,476 -0.07(-1.47%)
Mar 13, 2024 4.740 4.790 4.720 4.760 13,503 +0.02(+0.42%)
Mar 12, 2024 4.670 4.800 4.670 4.740 25,760 -0.04(-0.73%)
Mar 11, 2024 4.790 4.790 4.700 4.775 8,905 +0.11(+2.25%)
Mar 08, 2024 4.650 4.728 4.620 4.670 46,251 +0.07(+1.52%)
Mar 07, 2024 4.820 4.830 4.600 4.600 49,236 -0.20(-4.17%)
Mar 06, 2024 4.839 4.870 4.760 4.800 19,643 -0.03(-0.62%)
Mar 05, 2024 4.750 4.850 4.750 4.830 6,855 +0.05(+1.05%)
Mar 04, 2024 4.740 4.800 4.730 4.780 7,459 +0.07(+1.49%)
Mar 01, 2024 4.720 4.750 4.710 4.710 19,124 +0.01(+0.21%)
Feb 29, 2024 4.700 4.770 4.700 4.700 14,295 +0.00(+0.00%)
Feb 28, 2024 4.700 4.780 4.700 4.700 20,352 -0.06(-1.26%)
Feb 27, 2024 4.800 4.852 4.710 4.760 14,003 +0.03(+0.64%)
Feb 26, 2024 4.790 4.813 4.710 4.730 15,299 -0.04(-0.84%)
Feb 23, 2024 4.750 4.880 4.720 4.770 22,243 -0.05(-1.04%)
Feb 22, 2024 4.780 4.850 4.740 4.820 19,307 -0.07(-1.52%)
Feb 21, 2024 4.880 4.930 4.826 4.894 33,505 +0.03(+0.70%)
Feb 20, 2024 4.840 4.860 4.800 4.860 21,736 +0.04(+0.83%)
Feb 16, 2024 4.810 4.850 4.700 4.820 7,724 +0.03(+0.63%)
Feb 15, 2024 4.770 4.813 4.740 4.790 13,824 +0.01(+0.21%)
Feb 14, 2024 4.700 4.780 4.650 4.780 7,224 +0.04(+0.94%)
Feb 13, 2024 4.640 4.746 4.640 4.735 17,957 +0.03(+0.54%)
Feb 12, 2024 4.660 4.780 4.660 4.710 13,223 -0.06(-1.26%)
Feb 09, 2024 4.640 4.780 4.640 4.770 28,363 +0.11(+2.36%)
Feb 08, 2024 4.660 4.720 4.650 4.660 17,936 +0.00(+0.00%)
Feb 07, 2024 4.700 4.740 4.650 4.660 10,803 +0.01(+0.22%)
Feb 06, 2024 4.690 4.710 4.650 4.650 11,615 -0.03(-0.64%)
Feb 05, 2024 4.670 4.715 4.630 4.680 24,865 -0.04(-0.85%)
Feb 02, 2024 4.701 4.730 4.673 4.720 3,613 -0.03(-0.63%)
Feb 01, 2024 4.730 4.780 4.650 4.750 24,957 -0.02(-0.42%)
Jan 31, 2024 4.750 4.770 4.710 4.770 8,863 +0.00(+0.00%)
Jan 30, 2024 4.840 4.840 4.770 4.770 4,340 -0.04(-0.83%)
Jan 29, 2024 4.840 4.840 4.610 4.810 26,250 -0.04(-0.84%)
Jan 26, 2024 4.830 4.900 4.830 4.851 5,577 +0.00(+0.02%)
Jan 25, 2024 4.850 4.880 4.810 4.850 14,121 -0.04(-0.82%)
Jan 24, 2024 4.896 4.917 4.850 4.890 14,013 +0.02(+0.41%)
Jan 23, 2024 4.900 4.900 4.850 4.870 11,445 -0.03(-0.61%)
Jan 22, 2024 4.910 4.930 4.855 4.900 21,378 -0.02(-0.41%)
Jan 19, 2024 4.900 4.940 4.900 4.920 12,571 +0.06(+1.23%)
Jan 18, 2024 4.940 4.940 4.850 4.860 18,679 -0.08(-1.62%)
Jan 17, 2024 4.945 4.980 4.850 4.940 37,424 +0.05(+1.02%)
Jan 16, 2024 5.020 5.000 4.875 4.890 14,023 -0.11(-2.20%)
Jan 12, 2024 4.938 5.000 4.880 5.000 18,086 +0.06(+1.21%)
Jan 11, 2024 4.930 4.940 4.830 4.940 27,603 +0.07(+1.44%)
Jan 10, 2024 4.920 4.920 4.820 4.870 10,279 +0.00(+0.00%)
Jan 09, 2024 4.720 4.900 4.700 4.870 29,140 +0.09(+1.99%)
Jan 08, 2024 4.730 4.790 4.710 4.775 11,254 +0.06(+1.17%)
Jan 05, 2024 4.740 4.740 4.720 4.720 9,410 -0.08(-1.67%)
Jan 04, 2024 4.770 4.800 4.705 4.800 15,088 +0.04(+0.84%)
Jan 03, 2024 4.800 4.800 4.700 4.760 24,109 -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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.