Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Manhattan Bridge Capital, Inc - Common Stock (NQ:LOAN)

5.230 +0.080 (+1.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 17, 2025 5.200 5.270 5.190 5.230 18,159 +0.08(+1.55%)
Oct 16, 2025 5.280 5.351 5.130 5.150 127,369 -0.13(-2.46%)
Oct 15, 2025 5.350 5.405 5.270 5.280 46,657 -0.05(-0.94%)
Oct 14, 2025 5.290 5.380 5.250 5.330 60,946 +0.05(+0.95%)
Oct 13, 2025 5.330 5.378 5.250 5.280 15,644 -0.02(-0.38%)
Oct 10, 2025 5.320 5.419 5.250 5.300 76,632 +0.02(+0.38%)
Oct 09, 2025 5.390 5.390 5.260 5.280 45,904 -0.11(-2.13%)
Oct 08, 2025 5.580 5.660 5.382 5.395 83,252 -0.27(-4.68%)
Oct 07, 2025 5.720 5.800 5.640 5.660 103,112 -0.02(-0.35%)
Oct 06, 2025 5.660 5.710 5.600 5.680 66,908 +0.06(+1.07%)
Oct 03, 2025 5.620 5.660 5.564 5.620 18,076 +0.04(+0.79%)
Oct 02, 2025 5.560 5.680 5.560 5.576 34,101 +0.02(+0.29%)
Oct 01, 2025 5.558 5.630 5.519 5.560 25,106 +0.07(+1.35%)
Sep 30, 2025 5.480 5.562 5.459 5.486 18,224 +0.04(+0.66%)
Sep 29, 2025 5.480 5.520 5.410 5.450 29,611 -0.01(-0.18%)
Sep 26, 2025 5.426 5.470 5.426 5.460 3,780 +0.01(+0.18%)
Sep 25, 2025 5.500 5.500 5.440 5.450 10,263 -0.01(-0.18%)
Sep 24, 2025 5.430 5.497 5.425 5.460 11,225 +0.07(+1.30%)
Sep 23, 2025 5.320 5.440 5.320 5.390 12,281 +0.02(+0.34%)
Sep 22, 2025 5.300 5.402 5.300 5.372 45,354 +0.02(+0.41%)
Sep 19, 2025 5.440 5.443 5.350 5.350 35,719 -0.10(-1.74%)
Sep 18, 2025 5.380 5.450 5.350 5.445 20,156 +0.08(+1.40%)
Sep 17, 2025 5.340 5.420 5.310 5.370 19,037 +0.07(+1.32%)
Sep 16, 2025 5.280 5.370 5.280 5.300 20,780 -0.01(-0.19%)
Sep 15, 2025 5.340 5.376 5.300 5.310 30,851 -0.05(-0.93%)
Sep 12, 2025 5.310 5.412 5.310 5.360 6,815 +0.03(+0.56%)
Sep 11, 2025 5.320 5.420 5.300 5.330 12,268 -0.03(-0.56%)
Sep 10, 2025 5.370 5.420 5.350 5.360 15,217 -0.02(-0.37%)
Sep 09, 2025 5.360 5.390 5.350 5.380 9,454 +0.04(+0.75%)
Sep 08, 2025 5.370 5.395 5.315 5.340 10,694 -0.04(-0.74%)
Sep 05, 2025 5.340 5.440 5.340 5.380 23,814 +0.00(+0.00%)
Sep 04, 2025 5.350 5.400 5.260 5.380 45,698 -0.01(-0.19%)
Sep 03, 2025 5.390 5.410 5.160 5.390 48,785 +0.04(+0.75%)
Sep 02, 2025 5.270 5.420 5.270 5.350 25,604 +0.04(+0.81%)
Aug 29, 2025 5.250 5.330 5.250 5.307 27,417 +0.03(+0.51%)
Aug 28, 2025 5.440 5.440 5.250 5.280 42,067 -0.10(-1.86%)
Aug 27, 2025 5.365 5.400 5.360 5.380 15,502 +0.03(+0.56%)
Aug 26, 2025 5.320 5.420 5.320 5.350 17,406 -0.02(-0.37%)
Aug 25, 2025 5.420 5.426 5.350 5.370 16,261 -0.02(-0.37%)
Aug 22, 2025 5.381 5.440 5.381 5.390 12,700 +0.01(+0.19%)
Aug 21, 2025 5.450 5.450 5.370 5.380 11,901 -0.04(-0.74%)
Aug 20, 2025 5.422 5.492 5.380 5.420 18,912 -0.02(-0.37%)
Aug 19, 2025 5.400 5.490 5.352 5.440 10,750 +0.08(+1.49%)
Aug 18, 2025 5.390 5.440 5.360 5.360 17,564 -0.02(-0.37%)
Aug 15, 2025 5.380 5.439 5.358 5.380 18,519 -0.06(-1.06%)
Aug 14, 2025 5.430 5.438 5.310 5.438 21,632 +0.05(+0.88%)
Aug 13, 2025 5.490 5.550 5.270 5.390 58,304 -0.05(-0.92%)
Aug 12, 2025 5.380 5.500 5.351 5.440 29,483 +0.06(+1.03%)
Aug 11, 2025 5.490 5.510 5.380 5.384 7,919 -0.11(-1.92%)
Aug 08, 2025 5.540 5.626 5.380 5.490 39,968 -0.09(-1.56%)
Aug 07, 2025 5.540 5.600 5.500 5.577 6,602 -0.02(-0.41%)
Aug 06, 2025 5.550 5.600 5.550 5.600 3,696 +0.05(+0.90%)
Aug 05, 2025 5.560 5.640 5.500 5.550 21,091 -0.08(-1.42%)
Aug 04, 2025 5.560 5.650 5.510 5.630 27,993 +0.14(+2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.