Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manhattan Bridge (NQ: LOAN )

5.290 +0.090 (+1.73%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 21, 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 31, 2016 2.316 2.347 2.305 2.305 17,804 -0.04(-1.56%)
May 27, 2016 2.352 2.342 2.342 2.342 95,077 -0.00(-0.03%)
May 26, 2016 2.310 2.352 2.295 2.343 36,544 +0.01(+0.48%)
May 25, 2016 2.278 2.352 2.274 2.331 62,640 +0.04(+1.60%)
May 24, 2016 2.268 2.295 2.243 2.295 28,932 +0.03(+1.15%)
May 23, 2016 2.269 2.270 2.237 2.269 36,213 +0.01(+0.46%)
May 20, 2016 2.222 2.284 2.222 2.258 11,411 +0.03(+1.35%)
May 19, 2016 2.227 2.242 2.227 2.228 6,961 -0.03(-1.33%)
May 18, 2016 2.263 2.263 2.195 2.258 25,665 -0.01(-0.46%)
May 17, 2016 2.243 2.274 2.222 2.269 47,772 +0.05(+2.12%)
May 16, 2016 2.227 2.269 2.190 2.222 74,636 +0.01(+0.62%)
May 13, 2016 2.222 2.232 2.201 2.208 13,588 +0.00(+0.09%)
May 12, 2016 2.227 2.227 2.206 2.206 10,919 -0.01(-0.24%)
May 11, 2016 2.232 2.276 2.206 2.211 26,535 -0.02(-0.94%)
May 10, 2016 2.248 2.284 2.232 2.232 40,142 -0.03(-1.39%)
May 09, 2016 2.274 2.274 2.241 2.263 39,010 -0.01(-0.46%)
May 06, 2016 2.274 2.279 2.195 2.274 23,794 +0.05(+2.35%)
May 05, 2016 2.258 2.258 2.190 2.222 48,898 -0.01(-0.47%)
May 04, 2016 2.190 2.233 2.190 2.232 52,648 +0.03(+1.43%)
May 03, 2016 2.248 2.284 2.201 2.201 111,466 -0.03(-1.17%)
May 02, 2016 2.316 2.316 2.211 2.227 100,895 -0.07(-3.18%)
Apr 29, 2016 2.279 2.326 2.232 2.300 15,340 +0.02(+0.69%)
Apr 28, 2016 2.337 2.337 2.284 2.284 38,704 -0.04(-1.80%)
Apr 27, 2016 2.310 2.352 2.232 2.326 59,594 +0.01(+0.22%)
Apr 26, 2016 2.316 2.342 2.201 2.321 62,793 +0.01(+0.45%)
Apr 25, 2016 2.269 2.320 2.253 2.310 46,972 +0.05(+2.31%)
Apr 22, 2016 2.274 2.321 2.258 2.258 32,751 -0.01(-0.46%)
Apr 21, 2016 2.216 2.269 2.216 2.269 43,423 +0.05(+2.12%)
Apr 20, 2016 2.232 2.284 2.211 2.222 73,691 -0.01(-0.47%)
Apr 19, 2016 2.237 2.243 2.206 2.232 31,270 +0.02(+0.71%)
Apr 18, 2016 2.216 2.279 2.206 2.216 77,081 +0.02(+0.95%)
Apr 15, 2016 2.185 2.253 2.185 2.195 43,087 +0.04(+1.69%)
Apr 14, 2016 2.169 2.216 2.159 2.159 44,175 -0.04(-1.90%)
Apr 13, 2016 2.190 2.216 2.159 2.201 46,188 -0.02(-0.71%)
Apr 12, 2016 2.159 2.237 2.159 2.216 27,312 +0.04(+1.92%)
Apr 11, 2016 2.216 2.253 2.148 2.175 93,878 -0.05(-2.12%)
Apr 08, 2016 2.274 2.310 2.222 2.222 116,599 -0.04(-1.85%)
Apr 07, 2016 2.290 2.290 2.253 2.263 33,810 -0.03(-1.14%)
Apr 06, 2016 2.300 2.308 2.232 2.290 34,042 +0.01(+0.34%)
Apr 05, 2016 2.307 2.307 2.271 2.282 106,758 -0.01(-0.56%)
Apr 04, 2016 2.292 2.333 2.258 2.295 220,364 +0.02(+0.79%)
Apr 01, 2016 2.210 2.312 2.210 2.277 149,336 +0.05(+2.07%)
Mar 31, 2016 2.210 2.266 2.189 2.230 100,263 +0.02(+0.94%)
Mar 30, 2016 2.159 2.210 2.133 2.210 49,030 +0.04(+1.88%)
Mar 29, 2016 2.133 2.210 2.133 2.169 31,413 +0.05(+2.42%)
Mar 28, 2016 2.154 2.179 2.118 2.118 42,471 -0.01(-0.65%)
Mar 24, 2016 2.148 2.132 2.132 2.132 22,428 -0.01(-0.31%)
Mar 23, 2016 2.133 2.165 2.113 2.138 8,165 +0.04(+1.71%)
Mar 22, 2016 2.113 2.179 2.102 2.102 16,788 -0.03(-1.20%)
Mar 21, 2016 2.143 2.179 2.128 2.128 86,957 -0.00(-0.20%)
Mar 18, 2016 2.133 2.133 2.123 2.132 11,861 +0.01(+0.44%)
Mar 17, 2016 2.118 2.133 2.097 2.123 30,785 +0.02(+0.73%)
Mar 16, 2016 2.102 2.119 2.092 2.107 14,566 +0.02(+0.73%)
Mar 15, 2016 2.092 2.102 2.077 2.092 8,477 -0.02(-0.73%)
Mar 14, 2016 2.113 2.123 2.071 2.107 59,298 -0.03(-1.20%)
Mar 11, 2016 2.133 2.153 2.087 2.133 18,309 +0.00(+0.00%)
Mar 10, 2016 2.143 2.164 2.133 2.133 35,567 +0.01(+0.24%)
Mar 09, 2016 2.116 2.148 2.113 2.128 26,118 +0.07(+3.49%)
Mar 08, 2016 2.102 2.133 2.056 2.056 27,241 -0.08(-3.84%)
Mar 07, 2016 2.135 2.154 2.082 2.138 50,315 +0.04(+1.71%)
Mar 04, 2016 2.097 2.097 2.097 2.102 28,023 +0.02(+0.74%)
Mar 03, 2016 2.087 2.097 2.082 2.087 18,326 +0.02(+0.74%)
Mar 02, 2016 2.071 2.087 2.051 2.071 8,298 +0.02(+0.75%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.