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 )

5.130 +0.041 (+0.80%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 26, 2021 4.145 4.145 4.079 4.079 10,672 -0.03(-0.63%)
Feb 25, 2021 4.101 4.208 4.071 4.105 38,021 +0.07(+1.74%)
Feb 24, 2021 3.990 4.099 3.931 4.034 61,161 +0.04(+1.11%)
Feb 23, 2021 3.979 3.990 3.942 3.990 37,502 +0.00(+0.00%)
Feb 22, 2021 3.990 4.016 3.990 3.990 32,884 -0.08(-2.00%)
Feb 19, 2021 4.049 4.071 3.995 4.071 18,643 +0.07(+1.85%)
Feb 18, 2021 4.019 4.048 3.997 3.997 13,748 +0.00(+0.00%)
Feb 17, 2021 3.999 4.034 3.964 3.997 8,587 -0.01(-0.37%)
Feb 16, 2021 3.967 4.044 3.938 4.012 13,575 +0.07(+1.88%)
Feb 12, 2021 3.982 4.026 3.938 3.938 19,994 -0.01(-0.19%)
Feb 11, 2021 3.982 4.008 3.938 3.945 38,774 -0.05(-1.30%)
Feb 10, 2021 4.042 4.049 3.945 3.997 20,476 +0.02(+0.56%)
Feb 09, 2021 4.042 4.042 3.938 3.975 40,839 -0.06(-1.47%)
Feb 08, 2021 3.938 4.049 3.938 4.034 72,971 +0.10(+2.44%)
Feb 05, 2021 3.968 3.990 3.886 3.938 21,480 +0.04(+0.95%)
Feb 04, 2021 3.923 3.982 3.886 3.901 17,650 -0.04(-1.13%)
Feb 03, 2021 3.938 3.981 3.916 3.945 15,015 -0.05(-1.20%)
Feb 02, 2021 3.775 3.997 3.768 3.993 23,451 +0.23(+5.99%)
Feb 01, 2021 3.738 3.790 3.620 3.768 127,102 -0.07(-1.93%)
Jan 29, 2021 3.827 3.894 3.786 3.842 20,804 +0.03(+0.78%)
Jan 28, 2021 3.820 3.908 3.775 3.812 24,773 -0.01(-0.39%)
Jan 27, 2021 3.857 3.884 3.820 3.827 16,562 -0.05(-1.34%)
Jan 26, 2021 3.857 3.931 3.827 3.879 23,037 -0.01(-0.19%)
Jan 25, 2021 3.783 3.931 3.783 3.886 43,835 +0.07(+1.74%)
Jan 22, 2021 3.812 3.884 3.786 3.820 24,587 -0.02(-0.58%)
Jan 21, 2021 3.953 3.953 3.797 3.842 18,686 -0.09(-2.26%)
Jan 20, 2021 4.005 4.012 3.920 3.931 15,457 -0.07(-1.85%)
Jan 19, 2021 3.901 4.018 3.879 4.005 44,562 +0.13(+3.44%)
Jan 15, 2021 3.923 3.953 3.783 3.871 27,559 -0.03(-0.76%)
Jan 14, 2021 3.923 3.953 3.889 3.901 25,674 -0.03(-0.75%)
Jan 13, 2021 3.716 3.968 3.716 3.931 56,835 +0.15(+3.91%)
Jan 12, 2021 3.753 3.842 3.738 3.783 20,938 +0.02(+0.59%)
Jan 11, 2021 3.723 3.783 3.723 3.760 44,128 +0.00(+0.00%)
Jan 08, 2021 3.812 3.812 3.731 3.760 13,374 -0.01(-0.26%)
Jan 07, 2021 3.753 3.770 3.720 3.770 47,445 +0.02(+0.46%)
Jan 06, 2021 3.709 3.805 3.709 3.753 44,429 -0.04(-1.17%)
Jan 05, 2021 3.716 3.797 3.716 3.797 19,810 +0.08(+2.19%)
Jan 04, 2021 3.805 3.820 3.627 3.716 54,295 -0.14(-3.65%)
Dec 31, 2020 3.857 3.857 3.857 38,745 -0.12(-2.98%)
Dec 30, 2020 3.945 3.997 3.857 3.975 38,745 +0.12(+3.07%)
Dec 29, 2020 3.973 3.980 3.828 3.857 47,453 -0.11(-2.74%)
Dec 28, 2020 3.951 3.987 3.806 3.965 56,887 +0.03(+0.74%)
Dec 24, 2020 3.980 3.982 3.878 3.936 28,555 -0.01(-0.37%)
Dec 23, 2020 3.936 3.965 3.863 3.951 26,593 +0.04(+0.93%)
Dec 22, 2020 3.980 3.980 3.806 3.915 70,275 +0.11(+2.86%)
Dec 21, 2020 3.806 3.838 3.799 3.806 34,682 +0.01(+0.19%)
Dec 18, 2020 3.784 3.828 3.782 3.799 38,349 +0.00(+0.00%)
Dec 17, 2020 3.791 3.804 3.769 3.799 16,028 +0.04(+1.16%)
Dec 16, 2020 3.806 3.806 3.733 3.755 21,078 +0.00(+0.10%)
Dec 15, 2020 3.675 3.784 3.588 3.751 33,174 +0.06(+1.57%)
Dec 14, 2020 3.617 3.712 3.593 3.693 39,375 +0.05(+1.49%)
Dec 11, 2020 3.588 3.646 3.574 3.639 31,865 +0.01(+0.20%)
Dec 10, 2020 3.617 3.654 3.621 3.632 20,693 +0.00(+0.00%)
Dec 09, 2020 3.675 3.675 3.574 3.632 19,039 -0.05(-1.38%)
Dec 08, 2020 3.733 3.733 3.646 3.683 36,602 -0.04(-1.17%)
Dec 07, 2020 3.719 3.762 3.712 3.726 33,012 +0.01(+0.39%)
Dec 04, 2020 3.625 3.728 3.625 3.712 36,004 +0.09(+2.40%)
Dec 03, 2020 3.585 3.642 3.581 3.625 24,215 +0.04(+1.01%)
Dec 02, 2020 3.603 3.617 3.546 3.588 20,703 +0.03(+0.88%)
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.