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 )

5.230 -0.060 (-1.13%)
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 (%)
Jan 31, 2017 3.466 3.493 3.408 3.493 61,470 +0.05(+1.59%)
Jan 30, 2017 3.330 3.529 3.302 3.439 145,495 +0.08(+2.44%)
Jan 27, 2017 3.575 3.575 3.330 3.357 197,107 -0.25(-6.82%)
Jan 26, 2017 3.602 3.739 3.575 3.602 48,453 -0.05(-1.49%)
Jan 25, 2017 3.712 3.739 3.548 3.657 69,956 +0.00(+0.00%)
Jan 24, 2017 3.793 3.821 3.439 3.657 351,961 -0.16(-4.29%)
Jan 23, 2017 3.875 3.875 3.793 3.821 72,587 -0.05(-1.31%)
Jan 20, 2017 3.930 3.930 3.848 3.871 77,404 -0.03(-0.80%)
Jan 19, 2017 3.903 4.012 3.903 3.903 16,488 -0.05(-1.38%)
Jan 18, 2017 3.957 3.957 3.875 3.957 25,947 +0.03(+0.69%)
Jan 17, 2017 3.903 3.957 3.903 3.930 34,743 +0.03(+0.70%)
Jan 13, 2017 3.903 3.903 3.903 0 +0.00(+0.00%)
Jan 12, 2017 4.012 4.066 3.903 3.903 52,423 -0.11(-2.72%)
Jan 11, 2017 4.039 4.094 4.012 4.012 35,670 -0.00(-0.07%)
Jan 10, 2017 3.903 4.176 3.903 4.015 157,825 +0.03(+0.75%)
Jan 09, 2017 3.875 3.985 3.875 3.985 65,836 +0.14(+3.55%)
Jan 06, 2017 3.821 3.903 3.821 3.848 43,286 +0.03(+0.71%)
Jan 05, 2017 3.903 3.944 3.821 3.821 76,876 -0.08(-2.10%)
Jan 04, 2017 3.957 4.003 3.870 3.903 45,096 -0.03(-0.69%)
Jan 03, 2017 4.176 4.176 3.766 3.930 215,230 -0.22(-5.26%)
Dec 30, 2016 4.148 4.148 4.148 0 +0.11(+2.70%)
Dec 29, 2016 4.039 4.039 3.957 4.039 64,282 +0.05(+1.37%)
Dec 28, 2016 3.957 3.985 3.903 3.985 91,487 +0.08(+2.10%)
Dec 27, 2016 3.956 3.956 3.768 3.903 60,245 -0.05(-1.36%)
Dec 23, 2016 3.956 3.956 3.956 0 +0.11(+2.80%)
Dec 22, 2016 3.795 3.876 3.768 3.849 43,364 +0.08(+2.14%)
Dec 21, 2016 3.808 3.822 3.768 3.768 16,955 -0.03(-0.71%)
Dec 20, 2016 3.795 3.795 3.768 3.795 10,399 +0.03(+0.71%)
Dec 19, 2016 3.795 3.822 3.768 3.768 43,526 -0.03(-0.71%)
Dec 16, 2016 3.876 3.876 3.768 3.795 22,504 -0.05(-1.40%)
Dec 15, 2016 3.795 3.849 3.768 3.849 72,688 +0.05(+1.32%)
Dec 14, 2016 3.768 3.876 3.687 3.799 150,660 +0.08(+2.28%)
Dec 13, 2016 3.741 3.849 3.663 3.714 88,958 +0.03(+0.73%)
Dec 12, 2016 3.741 3.768 3.634 3.687 17,159 -0.00(-0.07%)
Dec 09, 2016 3.660 3.822 3.634 3.690 94,041 +0.06(+1.56%)
Dec 08, 2016 3.580 3.687 3.580 3.634 82,967 -0.03(-0.74%)
Dec 07, 2016 3.580 3.687 3.580 3.660 28,569 +0.05(+1.49%)
Dec 06, 2016 3.714 3.714 3.553 3.607 32,327 -0.08(-2.19%)
Dec 05, 2016 3.795 3.795 3.580 3.687 57,587 -0.05(-1.44%)
Dec 02, 2016 3.876 3.876 3.714 3.741 41,949 -0.08(-2.11%)
Dec 01, 2016 3.795 3.849 3.660 3.822 29,400 +0.05(+1.43%)
Nov 30, 2016 3.795 3.849 3.768 3.768 91,693 -0.05(-1.41%)
Nov 29, 2016 3.741 3.849 3.723 3.822 52,786 +0.08(+2.16%)
Nov 28, 2016 3.768 3.768 3.687 3.741 35,593 -0.03(-0.71%)
Nov 25, 2016 3.741 3.768 3.660 3.768 46,712 +0.03(+0.72%)
Nov 23, 2016 3.741 3.741 3.741 0 +0.19(+5.30%)
Nov 22, 2016 3.660 3.687 3.499 3.553 113,890 -0.08(-2.22%)
Nov 21, 2016 3.687 3.687 3.580 3.634 56,299 -0.03(-0.74%)
Nov 18, 2016 3.660 3.714 3.526 3.660 130,010 -0.05(-1.45%)
Nov 17, 2016 3.391 3.768 3.337 3.714 340,023 +0.32(+9.52%)
Nov 16, 2016 3.391 3.445 3.176 3.391 169,301 +0.03(+0.80%)
Nov 15, 2016 3.472 3.472 3.203 3.364 121,574 -0.13(-3.85%)
Nov 14, 2016 3.499 3.499 3.149 3.499 119,744 +0.03(+0.78%)
Nov 11, 2016 3.472 3.499 3.284 3.472 227,698 +0.05(+1.57%)
Nov 10, 2016 3.176 3.432 3.068 3.418 246,998 +0.24(+7.63%)
Nov 09, 2016 3.095 3.230 2.988 3.176 107,836 -0.03(-0.84%)
Nov 08, 2016 3.203 3.230 3.098 3.203 57,533 +0.00(+0.00%)
Nov 07, 2016 3.095 3.203 3.095 3.203 154,911 +0.11(+3.48%)
Nov 04, 2016 3.095 3.122 3.095 3.095 46,933 +0.00(+0.00%)
Nov 03, 2016 3.176 3.203 3.095 3.095 39,242 -0.08(-2.54%)
Nov 02, 2016 3.095 3.230 3.095 3.176 72,644 +0.08(+2.61%)
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.