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 )

5.100 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 6, 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, 2023 5.113 5.139 5.069 5.130 9,049 +0.02(+0.34%)
Jan 30, 2023 5.052 5.113 5.052 5.113 12,452 +0.03(+0.51%)
Jan 27, 2023 5.060 5.087 4.976 5.087 24,127 +0.03(+0.69%)
Jan 26, 2023 5.043 5.060 4.965 5.052 22,940 -0.00(-0.09%)
Jan 25, 2023 4.991 5.087 4.982 5.056 14,336 +0.07(+1.49%)
Jan 24, 2023 4.973 4.999 4.965 4.982 11,686 -0.03(-0.69%)
Jan 23, 2023 5.043 5.043 4.982 5.017 8,655 -0.01(-0.17%)
Jan 20, 2023 5.095 5.095 4.895 5.026 9,180 +0.04(+0.87%)
Jan 19, 2023 4.982 5.043 4.982 4.982 6,579 +0.01(+0.14%)
Jan 18, 2023 4.999 5.104 4.938 4.975 21,273 +0.16(+3.29%)
Jan 17, 2023 5.104 5.104 4.817 4.817 36,814 -0.23(-4.49%)
Jan 13, 2023 4.912 5.043 4.904 5.043 35,542 +0.12(+2.48%)
Jan 12, 2023 4.738 4.947 4.726 4.921 27,723 +0.21(+4.44%)
Jan 11, 2023 4.729 4.741 4.703 4.712 6,163 -0.02(-0.37%)
Jan 10, 2023 4.790 4.790 4.669 4.729 21,667 -0.04(-0.91%)
Jan 09, 2023 4.790 4.790 4.693 4.773 10,210 +0.02(+0.37%)
Jan 06, 2023 4.764 4.790 4.713 4.756 3,754 +0.10(+2.06%)
Jan 05, 2023 4.782 4.782 4.651 4.660 9,529 -0.06(-1.29%)
Jan 04, 2023 4.825 4.825 4.660 4.721 11,009 -0.03(-0.55%)
Jan 03, 2023 4.616 4.813 4.590 4.747 18,162 +0.10(+2.25%)
Dec 30, 2022 4.712 4.747 4.634 4.642 34,739 -0.08(-1.66%)
Dec 29, 2022 4.895 4.895 4.677 4.721 29,893 -0.13(-2.61%)
Dec 28, 2022 4.856 4.881 4.813 4.847 12,308 -0.01(-0.18%)
Dec 27, 2022 4.907 4.907 4.856 4.856 9,147 -0.03(-0.59%)
Dec 23, 2022 4.932 4.932 4.862 4.884 15,541 -0.01(-0.28%)
Dec 22, 2022 4.873 4.898 4.856 4.898 27,551 +0.03(+0.52%)
Dec 21, 2022 4.873 4.898 4.873 4.873 13,591 +0.03(+0.53%)
Dec 20, 2022 4.804 4.881 4.804 4.847 16,916 +0.03(+0.53%)
Dec 19, 2022 4.796 4.839 4.753 4.821 7,363 +0.03(+0.71%)
Dec 16, 2022 4.804 4.839 4.719 4.787 8,513 +0.03(+0.60%)
Dec 15, 2022 4.790 4.821 4.685 4.759 24,573 +0.01(+0.11%)
Dec 14, 2022 4.736 4.860 4.711 4.753 11,606 -0.03(-0.53%)
Dec 13, 2022 4.856 4.856 4.685 4.779 32,869 -0.02(-0.32%)
Dec 12, 2022 4.830 4.830 4.713 4.794 22,088 +0.11(+2.33%)
Dec 09, 2022 4.668 4.779 4.541 4.685 54,678 +0.04(+0.92%)
Dec 08, 2022 4.770 4.826 4.430 4.643 52,736 -0.18(-3.71%)
Dec 07, 2022 4.924 4.924 4.796 4.821 6,697 -0.05(-1.05%)
Dec 06, 2022 5.000 5.000 4.830 4.873 13,865 +0.01(+0.18%)
Dec 05, 2022 4.983 4.983 4.864 4.864 11,619 -0.08(-1.55%)
Dec 02, 2022 4.958 4.983 4.907 4.941 12,422 +0.00(+0.00%)
Dec 01, 2022 4.890 4.983 4.890 4.941 11,600 -0.02(-0.34%)
Nov 30, 2022 5.043 5.068 4.864 4.958 52,516 +0.11(+2.22%)
Nov 29, 2022 4.847 4.856 4.796 4.850 3,316 +0.01(+0.24%)
Nov 28, 2022 4.796 4.864 4.796 4.839 38,922 +0.04(+0.89%)
Nov 25, 2022 4.779 4.838 4.779 4.796 6,665 -0.02(-0.52%)
Nov 23, 2022 4.804 4.856 4.787 4.821 10,823 +0.02(+0.34%)
Nov 22, 2022 4.847 4.847 4.768 4.804 6,658 -0.02(-0.35%)
Nov 21, 2022 4.762 4.830 4.762 4.821 10,647 +0.04(+0.89%)
Nov 18, 2022 4.782 4.792 4.762 4.779 10,474 +0.00(+0.07%)
Nov 17, 2022 4.762 4.787 4.762 4.776 4,681 -0.00(-0.07%)
Nov 16, 2022 4.677 4.796 4.677 4.779 33,471 +0.11(+2.37%)
Nov 15, 2022 4.677 4.762 4.655 4.668 5,685 +0.03(+0.55%)
Nov 14, 2022 4.702 4.728 4.643 4.643 7,008 -0.04(-0.91%)
Nov 11, 2022 4.856 4.856 4.651 4.685 14,373 -0.13(-2.65%)
Nov 10, 2022 4.711 4.858 4.621 4.813 13,468 +0.09(+1.99%)
Nov 09, 2022 4.557 4.728 4.557 4.719 23,671 +0.02(+0.36%)
Nov 08, 2022 4.711 4.749 4.651 4.702 19,078 -0.03(-0.54%)
Nov 07, 2022 4.455 4.890 4.455 4.728 73,672 +0.22(+4.92%)
Nov 04, 2022 4.540 4.753 4.472 4.506 32,868 -0.04(-0.94%)
Nov 03, 2022 4.438 4.685 4.438 4.549 15,374 -0.03(-0.56%)
Nov 02, 2022 4.438 4.685 4.438 4.574 25,890 +0.04(+0.92%)
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.