Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Manhattan Bridge (NQ: LOAN )

5.330 +0.080 (+1.52%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	5.290	5.375	5.283	5.330	10,452	+0.08(+1.52%)
Nov 21, 2024	5.250	5.305	5.250	5.250	14,573	-0.03(-0.63%)
Nov 20, 2024	5.370	5.370	5.280	5.283	22,661	-0.02(-0.32%)
Nov 19, 2024	5.360	5.360	5.300	5.300	11,933	-0.01(-0.19%)
Nov 18, 2024	5.310	5.360	5.300	5.310	19,135	-0.01(-0.19%)
Nov 15, 2024	5.350	5.380	5.320	5.320	4,995	-0.00(-0.02%)
Nov 14, 2024	5.410	5.410	5.321	5.321	12,684	-0.09(-1.65%)
Nov 13, 2024	5.500	5.500	5.400	5.410	14,813	+0.01(+0.19%)
Nov 12, 2024	5.320	5.400	5.320	5.400	12,920	+0.00(+0.00%)
Nov 11, 2024	5.440	5.440	5.370	5.400	12,108	+0.02(+0.37%)
Nov 08, 2024	5.420	5.420	5.370	5.380	3,690	+0.00(+0.00%)
Nov 07, 2024	5.400	5.420	5.340	5.380	30,790	+0.00(+0.00%)
Nov 06, 2024	5.379	5.380	5.309	5.380	7,433	+0.02(+0.37%)
Nov 05, 2024	5.380	5.400	5.340	5.360	4,184	+0.02(+0.37%)
Nov 04, 2024	5.320	5.400	5.320	5.340	11,252	+0.05(+0.95%)
Nov 01, 2024	5.420	5.420	5.265	5.290	18,397	-0.13(-2.40%)
Oct 31, 2024	5.430	5.450	5.420	5.420	6,095	-0.02(-0.37%)
Oct 30, 2024	5.490	5.507	5.440	5.440	7,434	-0.07(-1.27%)
Oct 29, 2024	5.560	5.590	5.470	5.510	7,469	-0.08(-1.43%)
Oct 28, 2024	5.380	5.590	5.380	5.590	31,213	+0.17(+3.14%)
Oct 25, 2024	5.450	5.450	5.370	5.420	13,780	+0.00(+0.00%)
Oct 24, 2024	5.370	5.430	5.310	5.420	26,605	+0.07(+1.31%)
Oct 23, 2024	5.490	5.499	5.350	5.350	8,725	+0.00(+0.00%)
Oct 22, 2024	5.440	5.441	5.300	5.350	24,285	-0.13(-2.37%)
Oct 21, 2024	5.600	5.657	5.470	5.480	6,082	-0.07(-1.26%)
Oct 18, 2024	5.520	5.550	5.520	5.550	7,426	+0.03(+0.54%)
Oct 17, 2024	5.690	5.690	5.500	5.520	14,326	-0.09(-1.60%)
Oct 16, 2024	5.670	5.670	5.533	5.610	22,318	-0.04(-0.71%)
Oct 15, 2024	5.480	5.710	5.430	5.650	34,415	+0.22(+4.05%)
Oct 14, 2024	5.340	5.470	5.280	5.430	25,789	+0.17(+3.23%)
Oct 11, 2024	5.220	5.320	5.220	5.260	8,938	+0.03(+0.57%)
Oct 10, 2024	5.340	5.340	5.210	5.230	24,861	-0.06(-1.13%)
Oct 09, 2024	5.410	5.442	5.220	5.290	26,776	-0.02(-0.38%)
Oct 08, 2024	5.520	5.765	5.280	5.310	66,453	-0.44(-7.57%)
Oct 07, 2024	5.637	5.784	5.618	5.745	94,690	+0.13(+2.27%)
Oct 04, 2024	5.559	5.637	5.480	5.618	25,760	+0.14(+2.50%)
Oct 03, 2024	5.500	5.529	5.412	5.480	18,143	-0.04(-0.71%)
Oct 02, 2024	5.549	5.578	5.500	5.520	26,236	-0.00(-0.07%)
Oct 01, 2024	5.520	5.529	5.340	5.523	16,768	+0.06(+1.15%)
Sep 30, 2024	5.441	5.549	5.421	5.461	48,517	+0.09(+1.64%)
Sep 27, 2024	5.274	5.372	5.229	5.372	24,848	+0.11(+2.05%)
Sep 26, 2024	5.255	5.301	5.216	5.265	7,276	+0.02(+0.47%)
Sep 25, 2024	5.255	5.314	5.216	5.240	17,715	-0.00(-0.09%)
Sep 24, 2024	5.314	5.314	5.245	5.245	5,464	-0.07(-1.29%)
Sep 23, 2024	5.255	5.314	5.180	5.314	8,351	+0.01(+0.18%)
Sep 20, 2024	5.167	5.304	5.115	5.304	37,652	+0.12(+2.27%)
Sep 19, 2024	5.176	5.186	5.137	5.186	10,493	+0.08(+1.54%)
Sep 18, 2024	5.113	5.161	5.098	5.108	13,064	+0.01(+0.19%)
Sep 17, 2024	5.059	5.127	5.059	5.098	14,086	-0.01(-0.19%)
Sep 16, 2024	5.118	5.118	5.098	5.108	9,568	-0.01(-0.19%)
Sep 13, 2024	5.088	5.127	5.059	5.118	33,726	+0.00(+0.00%)
Sep 12, 2024	5.118	5.126	5.059	5.118	7,217	+0.02(+0.48%)
Sep 11, 2024	5.118	5.117	5.083	5.093	9,237	-0.01(-0.29%)
Sep 10, 2024	5.108	5.108	5.088	5.108	6,681	+0.04(+0.77%)
Sep 09, 2024	5.108	5.118	5.059	5.069	6,884	-0.03(-0.58%)
Sep 06, 2024	5.108	5.108	5.059	5.098	13,981	-0.01(-0.19%)
Sep 05, 2024	5.118	5.118	5.098	5.108	7,478	+0.01(+0.19%)
Sep 04, 2024	5.088	5.113	5.059	5.098	9,226	+0.00(+0.10%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Manhattan Bridge (NQ: LOAN )

Historical Prices