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 )

5.230 -0.060 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2009 0.3701 0.3701 0.3701 0.3701 459 -0.01(-2.30%)
May 22, 2009 0.3700 0.3788 0.3788 0.3788 0 +0.02(+4.82%)
May 21, 2009 0.3614 0.3614 0.3614 0.3614 229 -0.01(-2.35%)
May 20, 2009 0.3701 0.3701 0.3696 0.3701 9,417 +0.00(+0.00%)
May 19, 2009 0.3701 0.3701 0.3657 0.3701 30,547 +0.00(+0.00%)
May 18, 2009 0.3918 0.3918 0.3701 0.3701 14,424 -0.02(-5.56%)
May 15, 2009 0.4093 0.4127 0.3918 0.3918 7,602 +0.02(+5.89%)
May 14, 2009 0.3701 0.3962 0.3700 0.3700 6,890 +0.04(+11.81%)
May 12, 2009 0.3309 0.3309 0.3309 0.3309 0 -0.10(-23.22%)
May 06, 2009 0.4093 0.4310 0.3135 0.4310 10,335 +0.06(+15.12%)
May 05, 2009 0.2830 0.3744 0.2830 0.3744 49,834 +0.07(+21.13%)
May 04, 2009 0.3091 0.3091 0.3048 0.3091 3,904 +0.03(+10.94%)
Apr 28, 2009 0.2786 0.2786 0.2786 0.2786 0 +0.00(+1.67%)
Apr 27, 2009 0.2741 0.2741 0.2741 0.2741 2,296 -0.03(-10.06%)
Apr 24, 2009 0.2743 0.3047 0.2743 0.3047 459 +0.03(+11.08%)
Apr 23, 2009 0.2743 0.2743 0.2743 0.2743 2,067 -0.02(-7.34%)
Apr 22, 2009 0.3048 0.3048 0.2704 0.2961 5,282 +0.05(+21.43%)
Apr 21, 2009 0.2835 0.2835 0.2395 0.2438 22,966 -0.07(-22.22%)
Apr 20, 2009 0.3135 0.3135 0.3135 0.3135 229 +0.00(+0.00%)
Apr 15, 2009 0.3135 0.3135 0.3135 0.3135 459 -0.02(-6.49%)
Apr 14, 2009 0.3352 0.3352 0.3352 0.3352 229 +0.00(+0.00%)
Apr 13, 2009 0.3439 0.3483 0.3352 0.3352 24,918 +0.01(+2.67%)
Apr 09, 2009 0.3004 0.3265 0.3004 0.3265 22,853 +0.09(+38.86%)
Apr 07, 2009 0.2699 0.2699 0.2351 0.2351 918 -0.03(-11.46%)
Apr 01, 2009 0.2656 0.2656 0.2656 0.2656 459 +0.03(+10.89%)
Mar 27, 2009 0.2395 0.2395 0.2395 0.2395 3,215 -0.04(-15.37%)
Mar 26, 2009 0.2830 0.2830 0.2830 0.2830 11,484 -0.06(-17.72%)
Mar 25, 2009 0.3440 0.3440 0.3440 0.3440 459 +0.05(+17.91%)
Mar 18, 2009 0.2917 0.2917 0.2917 0.2917 0 +0.03(+9.84%)
Mar 13, 2009 0.2656 0.2656 0.2656 0.2656 13,551 +0.00(+1.67%)
Mar 12, 2009 0.2656 0.2656 0.2612 0.2612 11,484 +0.00(+0.00%)
Mar 10, 2009 0.2612 0.2612 0.2612 0.2612 5,742 +0.02(+9.09%)
Mar 05, 2009 0.2395 0.2395 0.2395 0.2395 459 -0.04(-15.38%)
Mar 03, 2009 0.2830 0.2830 0.2830 0.2830 459 +0.02(+6.38%)
Mar 02, 2009 0.2660 0.2660 0.2660 0.2660 229 -0.03(-11.45%)
Feb 27, 2009 0.3004 0.3004 0.2917 0.3004 918 +0.00(+0.00%)
Feb 23, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.00(+0.00%)
Feb 19, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.00(+0.00%)
Feb 18, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.03(+12.89%)
Feb 13, 2009 0.3004 0.2661 0.2661 0.2661 459 -0.03(-11.42%)
Feb 10, 2009 0.3004 0.3004 0.3004 0.3004 0 -0.02(-6.76%)
Feb 02, 2009 0.3222 0.3222 0.3222 0.3222 689 +0.02(+7.25%)
Jan 30, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.01(+4.55%)
Jan 29, 2009 0.2874 0.2874 0.2874 0.2874 229 +0.02(+7.88%)
Jan 28, 2009 0.3004 0.3004 0.2663 0.2664 2,756 +0.00(+0.30%)
Jan 27, 2009 0.3004 0.3004 0.2656 0.2656 11,484 -0.03(-11.59%)
Jan 26, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.00(+0.00%)
Jan 22, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.00(+0.00%)
Jan 21, 2009 0.3004 0.3004 0.3004 0.3004 229 +0.02(+6.15%)
Jan 14, 2009 0.3091 0.2830 0.2830 0.2830 689 -0.03(-8.45%)
Jan 12, 2009 0.3091 0.3091 0.3091 0.3091 229 +0.01(+2.90%)
Jan 08, 2009 0.3048 0.3004 0.3004 0.3004 22,509 -0.01(-2.82%)
Jan 07, 2009 0.3096 0.3096 0.3091 0.3091 30,088 -0.01(-4.05%)
Jan 06, 2009 0.3222 0.3222 0.3222 0.3222 574 +0.00(+1.36%)
Jan 05, 2009 0.3179 0.3179 0.3179 0.3179 689 +0.01(+2.83%)
Dec 31, 2008 0.3091 0.3091 0.3091 0.3091 22,738 +0.00(+0.00%)
Dec 30, 2008 0.2612 0.3091 0.2612 0.3091 9,876 +0.06(+22.41%)
Dec 29, 2008 0.2482 0.2525 0.2482 0.2525 1,378 -0.05(-15.94%)
Dec 23, 2008 0.3004 0.3004 0.3004 0.3004 0 +0.02(+6.15%)
Dec 22, 2008 0.2830 0.2835 0.2830 0.2830 11,713 +0.01(+3.17%)
Dec 19, 2008 0.3701 0.3701 0.2743 0.2743 14,766 -0.09(-25.00%)
Dec 16, 2008 0.2743 0.3657 0.2743 0.3657 16,307 +0.06(+20.00%)
Dec 15, 2008 0.3048 0.3048 0.3048 0.3048 1,148 -0.01(-4.11%)
Dec 12, 2008 0.3178 0.3178 0.3178 0.3178 229 +0.01(+2.82%)
Dec 10, 2008 0.3091 0.3091 0.3091 0.3091 459 +0.02(+7.58%)
Dec 08, 2008 0.2438 0.2874 0.2874 0.2874 19,293 +0.00(+0.06%)
Dec 05, 2008 0.2438 0.2872 0.2438 0.2872 914 -0.00(-0.03%)
Dec 04, 2008 0.2873 0.2873 0.2395 0.2873 10,797 +0.00(+0.00%)
Dec 03, 2008 0.2482 0.2874 0.2482 0.2873 50,576 -0.00(-0.03%)
Dec 02, 2008 0.2916 0.2916 0.2874 0.2874 689 +0.05(+19.98%)
Dec 01, 2008 0.2438 0.2438 0.2395 0.2395 459 -0.05(-17.86%)
Nov 26, 2008 0.2874 0.2916 0.2916 0.2916 2,756 +0.06(+23.74%)
Nov 25, 2008 0.2356 0.2356 0.2356 0.2356 229 -0.03(-12.71%)
Nov 24, 2008 0.2699 0.2699 0.2699 0.2699 229 +0.00(+0.00%)
Nov 21, 2008 0.2699 0.2699 0.2699 0.2699 4,593 +0.04(+19.18%)
Nov 20, 2008 0.2265 0.2265 0.2265 0.2265 229 -0.04(-14.72%)
Nov 19, 2008 0.2656 0.2656 0.2656 0.2656 3,445 +0.00(+0.00%)
Nov 17, 2008 0.2656 0.2656 0.2656 0.2656 2,296 -0.03(-10.29%)
Nov 14, 2008 0.2917 0.3048 0.2830 0.2961 32,844 -0.01(-4.23%)
Nov 13, 2008 0.3091 0.3091 0.3091 0.3091 4,132 -0.02(-5.33%)
Nov 12, 2008 0.3265 0.3265 0.3260 0.3265 6,890 +0.02(+5.63%)
Nov 10, 2008 0.3091 0.3091 0.3091 0.3091 459 -0.00(-0.01%)
Nov 07, 2008 0.3091 0.3092 0.3091 0.3092 4,593 -0.00(-0.15%)
Nov 06, 2008 0.3096 0.3096 0.3096 0.3096 229 -0.00(-0.95%)
Nov 05, 2008 0.3439 0.3440 0.3091 0.3126 11,024 +0.00(+1.10%)
Nov 04, 2008 0.3092 0.3092 0.3092 0.3092 2,756 -0.02(-5.31%)
Nov 03, 2008 0.3265 0.3265 0.2830 0.3265 1,378 -0.02(-6.25%)
Oct 31, 2008 0.3440 0.3527 0.3440 0.3483 10,106 -0.01(-2.44%)
Oct 30, 2008 0.3483 0.3570 0.3483 0.3570 13,089 +0.05(+17.14%)
Oct 29, 2008 0.3048 0.3048 0.3048 0.3048 3,215 -0.03(-10.26%)
Oct 28, 2008 0.2699 0.3439 0.2699 0.3396 34,209 +0.05(+16.40%)
Oct 24, 2008 0.2961 0.2917 0.2917 0.2917 9,417 -0.04(-12.96%)
Oct 23, 2008 0.3009 0.3352 0.3004 0.3352 15,278 -0.02(-6.11%)
Oct 22, 2008 0.3570 0.3570 0.3570 0.3570 0 +0.00(+0.00%)
Oct 21, 2008 0.3701 0.3701 0.3570 0.3570 689 +0.01(+2.50%)
Oct 20, 2008 0.3135 0.3483 0.2961 0.3483 12,768 +0.04(+12.68%)
Oct 17, 2008 0.3091 0.3091 0.3091 0.3091 0 +0.00(+0.00%)
Oct 16, 2008 0.3091 0.3091 0.3091 0.3091 918 +0.00(+0.00%)
Oct 15, 2008 0.3091 0.3091 0.3091 0.3091 0 +0.00(+0.00%)
Oct 14, 2008 0.3091 0.3091 0.3091 0.3091 918 -0.00(-1.39%)
Oct 13, 2008 0.3439 0.3439 0.3135 0.3135 2,526 +0.00(+1.41%)
Oct 10, 2008 0.3091 0.3091 0.3091 0.3091 689 -0.00(-1.39%)
Oct 09, 2008 0.3140 0.3140 0.3135 0.3135 689 +0.00(+1.41%)
Oct 08, 2008 0.2961 0.3483 0.2961 0.3091 1,568 -0.04(-11.25%)
Oct 07, 2008 0.3613 0.3613 0.3048 0.3483 55,124 +0.00(+0.00%)
Oct 06, 2008 0.3488 0.3510 0.3483 0.3483 5,053 -0.03(-8.05%)
Oct 03, 2008 0.3396 0.3831 0.3179 0.3788 16,077 -0.01(-2.25%)
Oct 02, 2008 0.3658 0.4223 0.2612 0.3875 142,863 -0.04(-9.18%)
Oct 01, 2008 0.3701 0.4267 0.3657 0.4267 40,252 +0.00(+0.61%)
Sep 30, 2008 0.4136 0.4241 0.0044 0.4241 147,399 -0.02(-5.43%)
Sep 26, 2008 0.4484 0.4484 0.4484 0.4484 0 +0.00(+0.99%)
Sep 25, 2008 0.4354 0.4440 0.4354 0.4440 8,727 +0.01(+1.99%)
Sep 24, 2008 0.4310 0.4354 0.4310 0.4354 2,765 -0.01(-2.91%)
Sep 23, 2008 0.4484 0.4484 0.4354 0.4484 11,713 -0.00(-0.96%)
Sep 22, 2008 0.4397 0.4528 0.4223 0.4528 24,583 +0.01(+1.96%)
Sep 19, 2008 0.4180 0.4441 0.4180 0.4441 7,301 +0.03(+7.36%)
Sep 18, 2008 0.4615 0.4659 0.4137 0.4137 5,971 -0.03(-6.85%)
Sep 17, 2008 0.4441 0.4572 0.4354 0.4441 88,198 -0.00(-0.01%)
Sep 16, 2008 0.4354 0.4572 0.4354 0.4441 10,795 -0.02(-4.66%)
Sep 12, 2008 0.4528 0.4659 0.4659 0.4659 4,593 +0.00(+0.94%)
Sep 11, 2008 0.4746 0.4746 0.4397 0.4615 3,904 +0.02(+3.92%)
Sep 10, 2008 0.4441 0.4484 0.4441 0.4441 14,699 -0.00(-0.97%)
Sep 09, 2008 0.4223 0.4484 0.4223 0.4484 15,207 +0.00(+0.98%)
Sep 08, 2008 0.4354 0.4441 0.4223 0.4441 33,632 +0.00(+0.99%)
Sep 05, 2008 0.4354 0.4441 0.4310 0.4397 15,848 -0.01(-1.94%)
Sep 04, 2008 0.4354 0.4484 0.4354 0.4484 6,890 +0.03(+8.42%)
Sep 03, 2008 0.4441 0.4441 0.4136 0.4136 18,716 -0.02(-5.00%)
Sep 02, 2008 0.4354 0.4354 0.4354 0.4354 2,296 +0.03(+6.38%)
Aug 27, 2008 0.4136 0.4093 0.4093 0.4093 50,530 -0.01(-3.09%)
Aug 26, 2008 0.4136 0.4223 0.3962 0.4223 26,873 -0.02(-3.96%)
Aug 25, 2008 0.4484 0.4484 0.4397 0.4397 18,604 -0.02(-4.72%)
Aug 22, 2008 0.4528 0.4789 0.4528 0.4615 39,965 +0.01(+1.92%)
Aug 21, 2008 0.4561 0.4561 0.4528 0.4528 10,106 +0.00(+0.96%)
Aug 18, 2008 0.4528 0.4485 0.4485 0.4485 9,646 -0.02(-3.73%)
Aug 15, 2008 0.4659 0.4659 0.4659 0.4659 3,445 -0.01(-2.72%)
Aug 14, 2008 0.4484 0.4789 0.4484 0.4789 5,282 +0.03(+6.80%)
Aug 13, 2008 0.4441 0.4484 0.4441 0.4484 2,526 +0.03(+8.41%)
Aug 12, 2008 0.4136 0.4136 0.4136 0.4136 0 +0.00(+0.00%)
Aug 11, 2008 0.4136 0.4136 0.4136 0.4136 0 +0.00(+0.00%)
Aug 08, 2008 0.4136 0.4136 0.4136 0.4136 1,148 -0.03(-7.77%)
Aug 07, 2008 0.4484 0.4484 0.4484 0.4484 0 +0.00(+0.00%)
Aug 06, 2008 0.4572 0.4572 0.4484 0.4484 9,417 -0.03(-6.36%)
Aug 05, 2008 0.4354 0.4789 0.4354 0.4789 2,985 +0.06(+14.58%)
Aug 04, 2008 0.4174 0.4180 0.4174 0.4180 5,282 +0.03(+7.87%)
Aug 01, 2008 0.3875 0.3875 0.3875 0.3875 0 +0.00(+0.00%)
Jul 31, 2008 0.3875 0.3875 0.3875 0.3875 0 +0.00(+0.00%)
Jul 30, 2008 0.3875 0.3875 0.3875 0.3875 0 +0.00(+0.00%)
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.