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 )

5.070 -0.015 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 28, 2021 4.915 5.043 4.911 5.043 25,573 +0.14(+2.76%)
May 27, 2021 4.930 4.930 4.861 4.907 9,176 -0.02(-0.31%)
May 26, 2021 4.918 4.952 4.892 4.922 19,228 -0.03(-0.61%)
May 25, 2021 4.930 4.966 4.892 4.952 16,163 +0.02(+0.31%)
May 24, 2021 4.967 4.967 4.892 4.937 18,599 -0.08(-1.65%)
May 21, 2021 5.012 5.043 4.987 5.020 11,275 -0.04(-0.74%)
May 20, 2021 4.824 5.065 4.817 5.058 46,972 +0.23(+4.84%)
May 19, 2021 4.877 4.915 4.764 4.824 36,149 -0.09(-1.84%)
May 18, 2021 4.892 4.915 4.832 4.915 33,861 +0.04(+0.77%)
May 17, 2021 4.787 4.877 4.787 4.877 34,466 +0.09(+1.89%)
May 14, 2021 4.749 4.787 4.699 4.787 17,334 +0.10(+2.09%)
May 13, 2021 4.779 4.805 4.666 4.689 25,868 -0.08(-1.58%)
May 12, 2021 4.726 4.769 4.711 4.764 14,403 +0.05(+1.12%)
May 11, 2021 4.689 4.783 4.629 4.711 53,225 -0.17(-3.40%)
May 10, 2021 4.854 4.877 4.779 4.877 24,390 +0.05(+0.93%)
May 07, 2021 4.802 4.847 4.768 4.832 17,491 +0.03(+0.63%)
May 06, 2021 4.847 4.847 4.779 4.802 16,727 -0.06(-1.24%)
May 05, 2021 4.764 4.876 4.757 4.862 15,735 +0.11(+2.22%)
May 04, 2021 4.734 4.764 4.711 4.757 18,741 +0.03(+0.64%)
May 03, 2021 4.741 4.741 4.704 4.726 19,600 -0.01(-0.16%)
Apr 30, 2021 4.734 4.741 4.651 4.734 17,405 +0.07(+1.45%)
Apr 29, 2021 4.741 4.741 4.598 4.666 18,755 -0.05(-1.04%)
Apr 28, 2021 4.659 4.764 4.614 4.715 41,687 +0.06(+1.21%)
Apr 27, 2021 4.659 4.666 4.553 4.659 19,635 +0.02(+0.32%)
Apr 26, 2021 4.568 4.644 4.553 4.644 44,536 +0.02(+0.49%)
Apr 23, 2021 4.546 4.651 4.546 4.621 26,308 +0.05(+0.99%)
Apr 22, 2021 4.576 4.614 4.538 4.576 17,021 -0.02(-0.33%)
Apr 21, 2021 4.629 4.681 4.568 4.591 21,567 -0.07(-1.45%)
Apr 20, 2021 4.757 4.757 4.591 4.659 43,338 -0.05(-1.12%)
Apr 19, 2021 4.629 4.764 4.561 4.711 100,041 +0.14(+3.13%)
Apr 16, 2021 4.553 4.666 4.552 4.568 45,042 +0.03(+0.66%)
Apr 15, 2021 4.516 4.629 4.380 4.538 73,392 +0.15(+3.43%)
Apr 14, 2021 4.192 4.403 4.192 4.388 77,787 +0.24(+5.81%)
Apr 13, 2021 4.185 4.185 4.072 4.147 96,220 -0.04(-0.90%)
Apr 12, 2021 4.388 4.403 4.177 4.185 102,707 -0.22(-4.96%)
Apr 09, 2021 4.598 4.646 4.395 4.403 84,903 -0.20(-4.26%)
Apr 08, 2021 4.945 4.945 4.561 4.598 103,548 -0.35(-7.00%)
Apr 07, 2021 4.811 4.952 4.774 4.945 160,612 +0.17(+3.57%)
Apr 06, 2021 4.737 4.789 4.715 4.774 92,773 +0.07(+1.43%)
Apr 05, 2021 4.589 4.737 4.575 4.707 122,155 +0.13(+2.90%)
Apr 01, 2021 4.515 4.612 4.449 4.575 79,570 +0.06(+1.31%)
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%)
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.