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 (%)
Dec 31, 2021 4.553 4.553 4.305 4.393 128,248 -0.16(-3.51%)
Dec 30, 2021 4.505 4.621 4.497 4.553 87,049 +0.01(+0.26%)
Dec 29, 2021 4.494 4.643 4.494 4.541 39,878 +0.05(+1.22%)
Dec 28, 2021 4.611 4.650 4.486 4.486 130,730 -0.05(-1.03%)
Dec 27, 2021 4.760 4.807 4.533 4.533 109,412 -0.24(-5.07%)
Dec 23, 2021 4.760 4.815 4.729 4.776 57,892 +0.02(+0.33%)
Dec 22, 2021 4.674 4.783 4.635 4.760 60,399 +0.07(+1.50%)
Dec 21, 2021 4.705 4.705 4.635 4.690 27,244 +0.02(+0.33%)
Dec 20, 2021 4.674 4.682 4.588 4.674 14,552 +0.00(+0.00%)
Dec 17, 2021 4.619 4.674 4.572 4.674 39,652 +0.05(+1.01%)
Dec 16, 2021 4.502 4.674 4.502 4.627 35,297 +0.05(+1.20%)
Dec 15, 2021 4.596 4.666 4.502 4.572 36,133 -0.04(-0.85%)
Dec 14, 2021 4.604 4.666 4.494 4.611 37,724 +0.07(+1.55%)
Dec 13, 2021 4.533 4.674 4.472 4.541 107,425 +0.01(+0.17%)
Dec 10, 2021 4.564 4.674 4.525 4.533 31,423 +0.02(+0.35%)
Dec 09, 2021 4.424 4.572 4.424 4.518 47,657 +0.09(+2.12%)
Dec 08, 2021 4.471 4.567 4.383 4.424 23,347 -0.07(-1.57%)
Dec 07, 2021 4.518 4.611 4.494 4.494 50,018 -0.02(-0.52%)
Dec 06, 2021 4.486 4.533 4.377 4.518 40,249 +0.02(+0.52%)
Dec 03, 2021 4.432 4.494 4.385 4.494 38,553 +0.13(+3.05%)
Dec 02, 2021 4.260 4.361 4.260 4.361 59,051 +0.17(+4.10%)
Dec 01, 2021 4.393 4.439 4.166 4.189 71,631 -0.15(-3.42%)
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%)
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.