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 (%)
Mar 31, 2021 4.397 4.515 4.367 4.515 92,539 +0.13(+2.87%)
Mar 30, 2021 4.323 4.389 4.308 4.389 31,458 +0.08(+1.88%)
Mar 29, 2021 4.264 4.375 4.264 4.308 14,811 -0.05(-1.19%)
Mar 26, 2021 4.353 4.406 4.308 4.360 14,860 +0.03(+0.68%)
Mar 25, 2021 4.345 4.345 4.261 4.330 13,470 +0.02(+0.52%)
Mar 24, 2021 4.301 4.344 4.286 4.308 26,721 -0.01(-0.17%)
Mar 23, 2021 4.353 4.353 4.293 4.315 14,009 -0.04(-1.02%)
Mar 22, 2021 4.397 4.397 4.301 4.360 22,567 +0.04(+1.03%)
Mar 19, 2021 4.234 4.330 4.219 4.315 35,259 +0.06(+1.39%)
Mar 18, 2021 4.249 4.278 4.241 4.256 35,885 +0.01(+0.26%)
Mar 17, 2021 4.293 4.293 4.176 4.245 17,093 +0.03(+0.79%)
Mar 16, 2021 4.212 4.256 4.138 4.212 13,957 +0.00(+0.00%)
Mar 15, 2021 4.049 4.212 4.049 4.212 41,859 +0.07(+1.70%)
Mar 12, 2021 4.145 4.145 4.093 4.142 18,372 +0.06(+1.54%)
Mar 11, 2021 4.034 4.093 3.983 4.079 28,214 +0.05(+1.29%)
Mar 10, 2021 3.938 4.034 3.923 4.027 20,429 +0.00(+0.00%)
Mar 09, 2021 3.960 4.027 3.894 4.027 33,870 +0.09(+2.26%)
Mar 08, 2021 3.849 3.960 3.843 3.938 36,086 +0.07(+1.92%)
Mar 05, 2021 3.916 3.982 3.820 3.864 58,090 -0.10(-2.43%)
Mar 04, 2021 4.071 4.071 3.931 3.960 37,829 -0.04(-1.11%)
Mar 03, 2021 3.945 4.011 3.930 4.005 34,200 -0.00(-0.00%)
Mar 02, 2021 4.012 4.019 3.940 4.005 23,375 +0.01(+0.37%)
Mar 01, 2021 4.071 4.204 3.886 3.990 59,672 -0.09(-2.18%)
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%)
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.