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 )

5.090 +0.020 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 2.913 2.913 2.858 2.858 40,764 -0.06(-1.90%)
May 30, 2017 2.997 3.024 2.913 2.913 58,177 -0.11(-3.67%)
May 26, 2017 3.024 3.024 2.997 3.024 56,472 +0.00(+0.00%)
May 25, 2017 2.969 3.024 2.941 3.024 23,415 +0.06(+1.87%)
May 24, 2017 3.024 3.024 2.941 2.969 27,672 -0.03(-0.93%)
May 23, 2017 3.052 3.052 2.969 2.997 38,938 +0.00(+0.00%)
May 22, 2017 2.997 3.052 2.941 2.997 49,425 +0.06(+1.89%)
May 19, 2017 2.969 2.997 2.913 2.941 29,506 +0.08(+2.96%)
May 18, 2017 2.802 2.969 2.780 2.856 84,500 +0.05(+1.93%)
May 17, 2017 2.858 2.935 2.775 2.802 72,206 -0.09(-3.21%)
May 16, 2017 2.969 2.969 2.886 2.895 79,119 -0.07(-2.48%)
May 15, 2017 2.997 2.997 2.913 2.969 58,570 +0.03(+0.94%)
May 12, 2017 2.997 3.000 2.913 2.941 49,524 -0.08(-2.75%)
May 11, 2017 3.024 3.052 2.969 3.024 36,754 +0.00(+0.00%)
May 10, 2017 3.024 3.052 2.997 3.024 57,202 +0.03(+0.93%)
May 09, 2017 3.052 3.052 2.997 2.997 71,786 -0.08(-2.70%)
May 08, 2017 3.135 3.135 3.052 3.080 25,266 -0.03(-0.89%)
May 05, 2017 3.108 3.108 3.052 3.108 19,218 +0.00(+0.00%)
May 04, 2017 3.191 3.191 3.052 3.108 36,226 -0.03(-0.89%)
May 03, 2017 3.135 3.135 3.058 3.135 28,092 +0.03(+0.89%)
May 02, 2017 3.135 3.191 3.052 3.108 86,093 -0.08(-2.61%)
May 01, 2017 2.969 3.219 2.941 3.191 137,453 +0.31(+10.58%)
Apr 28, 2017 2.886 2.969 2.858 2.886 42,559 -0.03(-0.95%)
Apr 27, 2017 2.941 2.969 2.830 2.913 37,917 +0.03(+0.96%)
Apr 26, 2017 2.997 2.997 2.886 2.886 35,678 -0.03(-0.95%)
Apr 25, 2017 2.997 2.855 2.913 146,006 +0.11(+3.96%)
Apr 24, 2017 2.747 2.841 2.580 2.802 308,031 -0.03(-0.98%)
Apr 21, 2017 3.052 3.052 2.830 2.830 168,362 -0.19(-6.42%)
Apr 20, 2017 3.108 3.108 3.024 3.024 74,118 -0.06(-1.80%)
Apr 19, 2017 3.080 3.095 3.052 3.080 18,934 +0.03(+0.91%)
Apr 18, 2017 3.052 3.080 2.997 3.052 59,923 -0.03(-0.90%)
Apr 17, 2017 3.052 3.108 3.052 3.080 84,547 +0.03(+0.91%)
Apr 13, 2017 3.108 3.135 3.052 3.052 85,176 -0.08(-2.65%)
Apr 12, 2017 3.135 3.184 3.108 3.135 48,878 -0.06(-1.74%)
Apr 11, 2017 3.163 3.246 3.163 3.191 53,548 +0.08(+2.68%)
Apr 10, 2017 3.135 3.207 3.108 3.108 64,722 -0.06(-1.75%)
Apr 07, 2017 3.191 3.274 3.129 3.163 42,380 -0.06(-1.72%)
Apr 06, 2017 3.302 3.330 3.191 3.219 79,340 -0.11(-3.33%)
Apr 05, 2017 3.275 3.330 3.275 3.330 133,531 +0.08(+2.52%)
Apr 04, 2017 3.275 3.275 3.242 3.248 54,021 +0.03(+0.85%)
Apr 03, 2017 3.193 3.248 3.193 3.220 28,148 +0.00(+0.00%)
Mar 31, 2017 3.193 3.262 3.166 3.220 46,472 +0.05(+1.72%)
Mar 30, 2017 3.220 3.220 3.138 3.166 49,792 +0.00(+0.00%)
Mar 29, 2017 3.084 3.213 3.057 3.166 48,162 +0.11(+3.57%)
Mar 28, 2017 3.166 3.275 3.057 3.057 81,857 -0.14(-4.27%)
Mar 27, 2017 3.138 3.245 3.108 3.193 55,666 +0.05(+1.74%)
Mar 24, 2017 3.275 3.275 3.138 3.138 29,547 -0.14(-4.17%)
Mar 23, 2017 3.209 3.275 3.193 3.275 15,779 +0.05(+1.70%)
Mar 22, 2017 3.193 3.248 3.169 3.220 24,474 -0.03(-0.84%)
Mar 21, 2017 3.275 3.357 3.220 3.248 48,623 +0.00(+0.00%)
Mar 20, 2017 3.357 3.411 3.220 3.248 42,696 -0.14(-4.03%)
Mar 17, 2017 3.193 3.384 3.166 3.384 43,263 +0.22(+6.90%)
Mar 16, 2017 3.111 3.245 3.018 3.166 53,757 +0.05(+1.75%)
Mar 15, 2017 3.111 3.275 3.057 3.111 102,012 +0.03(+0.88%)
Mar 14, 2017 2.920 3.084 2.784 3.084 203,030 +0.08(+2.73%)
Mar 13, 2017 3.193 3.193 2.920 3.002 191,092 -0.19(-5.98%)
Mar 10, 2017 3.220 3.275 3.166 3.193 67,629 -0.08(-2.50%)
Mar 09, 2017 3.330 3.347 3.138 3.275 60,501 -0.08(-2.44%)
Mar 08, 2017 3.357 3.357 3.316 3.357 18,577 +0.03(+0.82%)
Mar 07, 2017 3.357 3.466 3.302 3.330 59,482 -0.05(-1.61%)
Mar 06, 2017 3.302 3.384 3.302 3.384 34,848 +0.08(+2.48%)
Mar 03, 2017 3.330 3.439 3.275 3.302 95,675 -0.05(-1.63%)
Mar 02, 2017 3.439 3.439 3.275 3.357 58,850 -0.05(-1.60%)
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.