Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 -0.010 (-0.20%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 4.510 4.522 4.307 4.338 87,183 -0.20(-4.31%)
Nov 29, 2021 4.596 4.596 4.482 4.533 53,822 -0.06(-1.36%)
Nov 26, 2021 4.572 4.596 4.561 4.596 24,465 -0.01(-0.17%)
Nov 24, 2021 4.533 4.604 4.533 4.604 54,165 +0.04(+0.86%)
Nov 23, 2021 4.619 4.643 4.542 4.564 31,834 -0.01(-0.17%)
Nov 22, 2021 4.604 4.643 4.549 4.572 74,998 -0.03(-0.68%)
Nov 19, 2021 4.666 4.697 4.604 4.604 103,330 -0.06(-1.34%)
Nov 18, 2021 4.697 4.682 4.666 4.666 67,843 -0.08(-1.65%)
Nov 17, 2021 4.807 4.846 4.690 4.744 82,728 -0.02(-0.33%)
Nov 16, 2021 4.799 4.810 4.733 4.760 67,396 -0.04(-0.81%)
Nov 15, 2021 4.877 4.877 4.736 4.799 60,550 -0.01(-0.16%)
Nov 12, 2021 4.854 4.862 4.768 4.807 42,289 -0.02(-0.32%)
Nov 11, 2021 4.908 4.924 4.815 4.822 88,402 -0.09(-1.75%)
Nov 09, 2021 4.807 4.908 4.776 4.908 76,381 +0.12(+2.45%)
Nov 08, 2021 4.854 4.864 4.768 4.791 61,056 -0.03(-0.65%)
Nov 05, 2021 4.862 4.930 4.760 4.822 71,437 -0.02(-0.48%)
Nov 04, 2021 4.885 4.885 4.799 4.846 46,354 -0.01(-0.16%)
Nov 03, 2021 4.963 4.994 4.815 4.854 82,187 -0.12(-2.36%)
Nov 02, 2021 4.987 4.987 4.908 4.971 45,945 +0.02(+0.32%)
Nov 01, 2021 5.041 5.002 4.940 4.955 42,638 -0.05(-0.94%)
Oct 29, 2021 5.033 5.102 4.979 5.002 51,049 +0.00(+0.00%)
Oct 28, 2021 5.104 5.104 4.940 5.002 54,559 -0.06(-1.23%)
Oct 27, 2021 5.174 5.260 5.026 5.065 48,961 -0.08(-1.52%)
Oct 26, 2021 5.213 5.080 5.143 141,134 +0.00(+0.00%)
Oct 25, 2021 4.830 5.174 5.143 194,012 +0.37(+7.76%)
Oct 22, 2021 4.815 4.876 4.721 4.772 39,100 -0.07(-1.36%)
Oct 21, 2021 4.862 4.896 4.776 4.838 41,403 -0.05(-0.96%)
Oct 20, 2021 4.901 4.963 4.830 4.885 67,640 -0.02(-0.32%)
Oct 19, 2021 5.057 5.073 4.862 4.901 69,770 -0.12(-2.34%)
Oct 18, 2021 4.971 5.057 4.846 5.018 79,413 +0.16(+3.22%)
Oct 15, 2021 4.940 5.018 4.807 4.862 116,083 -0.03(-0.64%)
Oct 14, 2021 5.041 5.123 4.783 4.893 93,671 -0.12(-2.34%)
Oct 13, 2021 5.002 5.229 4.943 5.010 48,594 +0.02(+0.31%)
Oct 12, 2021 4.987 5.033 4.949 4.994 21,571 +0.01(+0.16%)
Oct 11, 2021 4.955 5.049 4.955 4.987 11,109 -0.01(-0.16%)
Oct 08, 2021 4.947 5.155 4.947 4.994 42,062 -0.05(-1.08%)
Oct 07, 2021 5.057 5.221 4.971 5.049 82,652 -0.10(-1.90%)
Oct 06, 2021 5.177 5.270 5.062 5.147 102,393 -0.05(-1.03%)
Oct 05, 2021 5.369 5.381 5.147 5.200 147,580 -0.10(-1.88%)
Oct 04, 2021 5.446 5.446 5.254 5.300 131,599 -0.12(-2.12%)
Oct 01, 2021 5.254 5.438 5.223 5.415 76,217 +0.20(+3.82%)
Sep 30, 2021 5.293 5.293 5.185 5.216 35,844 -0.07(-1.31%)
Sep 29, 2021 5.331 5.382 5.147 5.285 57,074 -0.05(-0.86%)
Sep 28, 2021 5.438 5.438 5.293 5.331 44,526 -0.09(-1.70%)
Sep 27, 2021 5.354 5.438 5.285 5.423 185,776 +0.11(+2.02%)
Sep 24, 2021 5.316 5.362 5.247 5.316 64,870 -0.05(-0.86%)
Sep 23, 2021 5.285 5.369 5.247 5.362 89,451 +0.08(+1.45%)
Sep 22, 2021 5.300 5.300 5.170 5.285 46,164 +0.00(+0.00%)
Sep 21, 2021 5.293 5.293 5.135 5.285 94,920 +0.04(+0.73%)
Sep 20, 2021 5.262 5.308 5.025 5.247 136,900 -0.01(-0.15%)
Sep 17, 2021 5.009 5.239 4.878 5.254 145,262 +0.27(+5.38%)
Sep 16, 2021 4.932 5.001 4.832 4.986 43,772 +0.08(+1.56%)
Sep 15, 2021 4.878 4.963 4.825 4.909 75,643 +0.08(+1.59%)
Sep 14, 2021 4.779 4.878 4.776 4.832 26,137 +0.06(+1.20%)
Sep 13, 2021 4.825 4.848 4.775 4.775 28,273 -0.05(-1.03%)
Sep 10, 2021 4.940 4.940 4.802 4.825 44,985 -0.01(-0.16%)
Sep 09, 2021 4.817 4.894 4.817 4.832 15,962 +0.00(+0.00%)
Sep 08, 2021 4.840 4.878 4.825 4.832 32,371 -0.07(-1.41%)
Sep 07, 2021 4.863 4.917 4.863 4.901 23,232 -0.01(-0.16%)
Sep 03, 2021 4.817 4.947 4.794 4.909 36,921 +0.13(+2.73%)
Sep 02, 2021 4.894 5.032 4.771 4.779 35,669 -0.15(-2.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.