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 (%)
Sep 30, 2015 2.038 2.082 2.004 2.024 26,098 -0.02(-1.20%)
Sep 29, 2015 2.024 2.058 1.999 2.048 53,954 +0.05(+2.47%)
Sep 28, 2015 2.024 2.055 1.999 1.999 43,511 -0.03(-1.70%)
Sep 25, 2015 2.049 2.083 2.024 2.033 17,315 -0.01(-0.72%)
Sep 24, 2015 2.024 2.083 2.024 2.048 25,424 -0.00(-0.24%)
Sep 23, 2015 2.048 2.103 2.048 2.053 66,447 +0.01(+0.48%)
Sep 22, 2015 2.043 2.112 2.033 2.043 43,446 +0.00(+0.00%)
Sep 21, 2015 2.122 2.122 2.028 2.043 36,965 -0.06(-2.82%)
Sep 18, 2015 2.033 2.117 2.033 2.103 82,579 +0.06(+2.90%)
Sep 17, 2015 2.058 2.073 2.014 2.043 19,236 -0.01(-0.72%)
Sep 16, 2015 2.033 2.068 2.019 2.058 49,300 +0.03(+1.71%)
Sep 15, 2015 2.122 2.122 2.024 2.024 41,712 -0.07(-3.30%)
Sep 14, 2015 2.098 2.132 2.073 2.093 43,323 -0.02(-0.93%)
Sep 11, 2015 2.078 2.112 2.073 2.112 41,372 +0.03(+1.66%)
Sep 10, 2015 2.088 2.088 2.049 2.078 41,588 +0.01(+0.48%)
Sep 09, 2015 2.078 2.122 2.048 2.068 47,110 -0.02(-0.95%)
Sep 08, 2015 2.068 2.117 2.033 2.088 68,368 +0.07(+3.42%)
Sep 04, 2015 2.048 2.019 2.019 2.019 85,503 -0.04(-1.92%)
Sep 03, 2015 2.004 2.122 2.004 2.058 133,539 +0.04(+2.21%)
Sep 02, 2015 2.038 2.122 2.014 2.014 98,404 +0.00(+0.00%)
Sep 01, 2015 1.974 2.028 1.974 2.014 49,326 -0.00(-0.24%)
Aug 31, 2015 1.920 2.088 1.880 2.019 274,225 +0.18(+9.95%)
Aug 28, 2015 1.772 1.866 1.743 1.836 68,380 +0.05(+3.05%)
Aug 27, 2015 1.806 1.846 1.742 1.782 38,616 +0.01(+0.56%)
Aug 26, 2015 1.629 1.826 1.629 1.772 106,563 +0.16(+10.12%)
Aug 25, 2015 1.619 1.648 1.579 1.609 96,351 +0.02(+1.56%)
Aug 24, 2015 1.579 1.629 1.486 1.584 159,284 -0.06(-3.91%)
Aug 21, 2015 1.653 1.683 1.639 1.649 79,783 +0.02(+0.93%)
Aug 20, 2015 1.787 1.787 1.589 1.634 244,050 -0.15(-8.56%)
Aug 19, 2015 1.852 1.853 1.787 1.787 48,755 -0.06(-3.47%)
Aug 18, 2015 1.861 1.870 1.826 1.851 46,490 +0.00(+0.27%)
Aug 17, 2015 1.841 1.871 1.836 1.846 97,747 -0.03(-1.57%)
Aug 14, 2015 1.895 1.905 1.851 1.875 44,962 -0.05(-2.57%)
Aug 13, 2015 1.916 1.925 1.863 1.925 61,206 -0.00(-0.00%)
Aug 12, 2015 1.861 1.930 1.826 1.925 63,019 +0.03(+1.83%)
Aug 11, 2015 1.875 1.933 1.875 1.890 58,014 -0.02(-1.03%)
Aug 10, 2015 1.900 1.945 1.885 1.910 65,740 -0.00(-0.26%)
Aug 07, 2015 1.950 1.969 1.915 1.915 65,515 -0.02(-1.02%)
Aug 06, 2015 1.974 2.038 1.926 1.935 94,868 -0.04(-2.00%)
Aug 05, 2015 2.024 2.048 1.974 1.974 117,184 -0.08(-3.85%)
Aug 04, 2015 2.058 2.065 2.033 2.053 30,953 -0.00(-0.24%)
Aug 03, 2015 2.103 2.177 2.058 2.058 93,000 -0.02(-1.18%)
Jul 31, 2015 2.033 2.103 2.024 2.083 115,592 +0.06(+3.18%)
Jul 30, 2015 2.019 2.033 2.019 2.019 35,151 +0.00(+0.00%)
Jul 29, 2015 1.979 2.019 1.979 2.019 39,325 +0.03(+1.74%)
Jul 28, 2015 1.999 2.024 1.984 1.984 70,891 -0.02(-0.99%)
Jul 27, 2015 2.004 2.019 2.004 2.004 50,578 -0.02(-1.22%)
Jul 24, 2015 2.043 2.048 2.019 2.028 60,083 -0.00(-0.24%)
Jul 23, 2015 2.029 2.038 2.019 2.033 30,876 +0.00(+0.07%)
Jul 22, 2015 2.033 2.058 2.019 2.032 67,041 +0.00(+0.17%)
Jul 21, 2015 2.043 2.043 2.014 2.028 43,400 -0.00(-0.24%)
Jul 20, 2015 2.078 2.078 2.014 2.033 91,805 -0.02(-0.96%)
Jul 17, 2015 2.073 2.088 2.048 2.053 10,055 -0.01(-0.48%)
Jul 16, 2015 2.058 2.073 2.048 2.063 35,421 +0.01(+0.48%)
Jul 15, 2015 2.078 2.093 2.053 2.053 29,170 -0.01(-0.48%)
Jul 14, 2015 2.088 2.088 2.058 2.063 16,466 +0.03(+1.46%)
Jul 13, 2015 2.038 2.103 2.033 2.033 55,966 +0.00(+0.00%)
Jul 10, 2015 1.964 2.053 1.964 2.033 72,980 +0.10(+5.10%)
Jul 09, 2015 2.103 2.152 1.935 1.935 197,965 -0.17(-7.98%)
Jul 08, 2015 2.196 2.196 2.024 2.103 91,002 -0.04(-1.84%)
Jul 07, 2015 2.190 2.200 2.132 2.142 115,238 -0.04(-2.00%)
Jul 06, 2015 2.166 2.250 2.142 2.186 183,845 +0.03(+1.35%)
Jul 02, 2015 2.166 2.157 2.157 2.157 47,047 +0.01(+0.68%)
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.