Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Bridge (NQ: LOAN )

5.050 -0.039 (-0.77%)
Streaming Delayed Price Updated: 3:47 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 (%)
Jan 29, 2016 2.113 2.133 2.087 2.107 23,346 -0.01(-0.49%)
Jan 28, 2016 2.118 2.128 2.082 2.118 15,847 +0.03(+1.48%)
Jan 27, 2016 2.113 2.123 2.082 2.087 9,217 -0.02(-0.91%)
Jan 26, 2016 2.092 2.128 2.072 2.106 10,315 +0.00(+0.18%)
Jan 25, 2016 2.123 2.123 2.066 2.102 18,283 -0.01(-0.24%)
Jan 22, 2016 2.154 2.154 2.092 2.107 61,513 -0.04(-1.67%)
Jan 21, 2016 2.097 2.143 2.071 2.143 24,355 +0.03(+1.21%)
Jan 20, 2016 2.113 2.128 2.072 2.118 32,097 +0.03(+1.23%)
Jan 19, 2016 2.025 2.097 1.979 2.092 56,536 +0.10(+4.88%)
Jan 15, 2016 2.082 1.995 1.995 1.995 98,099 -0.10(-4.66%)
Jan 14, 2016 2.128 2.128 2.051 2.092 46,843 +0.01(+0.25%)
Jan 13, 2016 2.133 2.189 2.056 2.087 69,784 -0.03(-1.45%)
Jan 12, 2016 2.123 2.195 2.102 2.118 25,351 -0.01(-0.48%)
Jan 11, 2016 2.174 2.180 2.104 2.128 22,365 -0.06(-2.58%)
Jan 08, 2016 2.205 2.220 2.158 2.184 67,897 +0.01(+0.24%)
Jan 07, 2016 2.179 2.205 2.159 2.179 58,336 -0.03(-1.16%)
Jan 06, 2016 2.154 2.220 2.154 2.205 26,211 +0.03(+1.18%)
Jan 05, 2016 2.179 2.195 2.179 2.179 35,592 -0.02(-0.70%)
Jan 04, 2016 2.215 2.292 2.195 2.195 36,971 -0.06(-2.51%)
Dec 31, 2015 2.236 2.251 2.251 2.251 59,483 +0.01(+0.23%)
Dec 30, 2015 2.271 2.271 2.213 2.246 40,142 -0.01(-0.23%)
Dec 29, 2015 2.251 2.297 2.159 2.251 88,234 -0.02(-0.79%)
Dec 28, 2015 2.284 2.314 2.264 2.269 133,427 +0.00(+0.22%)
Dec 24, 2015 2.304 2.264 2.264 2.264 12,522 -0.04(-1.53%)
Dec 23, 2015 2.259 2.304 2.259 2.299 52,983 +0.04(+1.56%)
Dec 22, 2015 2.269 2.284 2.266 2.264 40,172 -0.01(-0.22%)
Dec 21, 2015 2.249 2.279 2.249 2.269 60,320 +0.02(+0.89%)
Dec 18, 2015 2.214 2.249 2.188 2.249 32,589 +0.05(+2.29%)
Dec 17, 2015 2.167 2.249 2.158 2.198 46,389 +0.04(+1.81%)
Dec 16, 2015 2.168 2.168 2.143 2.159 12,520 +0.02(+0.76%)
Dec 15, 2015 2.138 2.198 2.138 2.143 12,324 +0.00(+0.00%)
Dec 14, 2015 2.153 2.204 2.138 2.143 101,502 -0.03(-1.16%)
Dec 11, 2015 2.183 2.193 2.138 2.168 33,276 -0.05(-2.05%)
Dec 10, 2015 2.214 2.229 2.209 2.214 13,625 +0.00(+0.00%)
Dec 09, 2015 2.224 2.224 2.214 2.214 19,613 -0.01(-0.50%)
Dec 08, 2015 2.204 2.225 2.173 2.225 38,713 +0.02(+0.96%)
Dec 07, 2015 2.163 2.209 2.143 2.204 59,854 +0.04(+1.86%)
Dec 04, 2015 2.138 2.183 2.138 2.163 29,613 +0.02(+0.93%)
Dec 03, 2015 2.163 2.168 2.123 2.143 14,268 +0.01(+0.24%)
Dec 02, 2015 2.123 2.148 2.123 2.138 35,618 +0.02(+0.95%)
Dec 01, 2015 2.158 2.158 2.118 2.118 40,643 -0.04(-1.86%)
Nov 30, 2015 2.158 2.158 2.138 2.158 13,276 +0.00(+0.00%)
Nov 27, 2015 2.158 2.158 2.138 2.158 6,078 +0.00(+0.00%)
Nov 25, 2015 2.158 2.158 2.158 2.158 24,449 +0.02(+0.70%)
Nov 24, 2015 2.133 2.173 2.118 2.143 21,396 +0.03(+1.19%)
Nov 23, 2015 2.138 2.168 2.118 2.118 29,589 -0.02(-0.94%)
Nov 20, 2015 2.123 2.168 2.118 2.138 69,402 -0.03(-1.16%)
Nov 19, 2015 2.138 2.188 2.138 2.163 24,401 +0.03(+1.42%)
Nov 18, 2015 2.188 2.188 2.133 2.133 40,464 -0.03(-1.40%)
Nov 17, 2015 2.188 2.188 2.163 2.163 75,945 -0.02(-0.92%)
Nov 16, 2015 2.148 2.183 2.118 2.183 45,374 +0.06(+2.69%)
Nov 13, 2015 2.158 2.158 2.118 2.126 20,191 -0.01(-0.56%)
Nov 12, 2015 2.158 2.173 2.128 2.138 21,483 -0.01(-0.47%)
Nov 11, 2015 2.178 2.178 2.138 2.148 12,719 -0.01(-0.49%)
Nov 10, 2015 2.148 2.178 2.127 2.159 93,336 +0.02(+0.96%)
Nov 09, 2015 2.103 2.138 2.058 2.138 61,023 +0.05(+2.41%)
Nov 06, 2015 2.073 2.088 2.063 2.088 22,143 +0.02(+0.97%)
Nov 05, 2015 2.027 2.083 2.027 2.068 30,792 +0.02(+1.21%)
Nov 04, 2015 2.063 2.063 2.022 2.043 24,409 -0.00(-0.22%)
Nov 03, 2015 2.088 2.093 2.022 2.048 11,870 -0.02(-0.73%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.