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 )

4.990 -0.110 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 2.951 2.951 2.714 2.749 28,282 -0.15(-5.28%)
Apr 29, 2020 2.763 2.909 2.686 2.902 66,189 +0.29(+10.90%)
Apr 28, 2020 2.610 2.632 2.587 2.617 34,567 +0.03(+1.08%)
Apr 27, 2020 2.547 2.680 2.530 2.589 42,200 +0.05(+1.92%)
Apr 24, 2020 2.610 2.670 2.505 2.540 47,419 -0.10(-3.95%)
Apr 23, 2020 2.686 2.707 2.644 2.644 9,022 +0.01(+0.26%)
Apr 22, 2020 2.610 2.701 2.587 2.638 18,502 +0.10(+4.12%)
Apr 21, 2020 2.735 2.735 2.533 2.533 80,389 -0.17(-6.19%)
Apr 20, 2020 2.791 2.791 2.672 2.700 31,525 +0.01(+0.26%)
Apr 17, 2020 2.777 2.818 2.651 2.693 41,959 +0.04(+1.57%)
Apr 16, 2020 2.686 2.757 2.651 2.651 67,317 +0.01(+0.26%)
Apr 15, 2020 2.749 2.784 2.610 2.644 96,779 -0.09(-3.31%)
Apr 14, 2020 2.617 2.756 2.617 2.735 43,897 +0.09(+3.42%)
Apr 13, 2020 2.749 2.772 2.610 2.644 73,969 -0.09(-3.31%)
Apr 09, 2020 2.582 2.749 2.582 2.735 67,681 +0.11(+4.24%)
Apr 08, 2020 2.638 2.749 2.533 2.624 62,025 -0.03(-1.19%)
Apr 07, 2020 2.767 2.773 2.616 2.655 122,236 +0.07(+2.76%)
Apr 06, 2020 2.706 2.767 2.469 2.584 89,975 -0.09(-3.29%)
Apr 03, 2020 2.597 2.676 2.469 2.672 46,125 +0.06(+2.33%)
Apr 02, 2020 2.706 2.902 2.597 2.611 69,486 -0.09(-3.50%)
Apr 01, 2020 2.814 2.927 2.638 2.706 50,856 -0.06(-2.20%)
Mar 31, 2020 2.476 2.981 2.476 2.767 63,358 +0.16(+6.23%)
Mar 30, 2020 2.604 2.672 2.388 2.604 94,204 +0.00(+0.00%)
Mar 27, 2020 2.334 2.692 2.334 2.604 122,706 +0.29(+12.57%)
Mar 26, 2020 2.699 2.861 2.205 2.313 156,931 -0.26(-10.00%)
Mar 25, 2020 2.394 2.699 1.718 2.570 187,144 +0.24(+10.46%)
Mar 24, 2020 2.029 2.401 2.029 2.327 76,756 +0.39(+20.28%)
Mar 23, 2020 1.968 2.110 1.901 1.935 108,823 -0.25(-11.46%)
Mar 20, 2020 2.462 2.530 2.144 2.185 91,364 -0.26(-10.77%)
Mar 19, 2020 2.192 2.534 2.036 2.449 149,226 +0.15(+6.66%)
Mar 18, 2020 2.692 2.713 2.110 2.296 167,936 -0.52(-18.41%)
Mar 17, 2020 2.604 2.841 2.570 2.814 69,713 +0.19(+7.22%)
Mar 16, 2020 3.132 3.132 2.476 2.624 152,666 -0.50(-16.02%)
Mar 13, 2020 2.881 3.344 2.881 3.125 68,745 +0.20(+6.70%)
Mar 12, 2020 3.382 3.436 2.712 2.929 147,490 -0.52(-15.10%)
Mar 11, 2020 3.551 3.643 3.429 3.450 34,680 -0.08(-2.38%)
Mar 10, 2020 3.592 3.713 3.375 3.534 49,492 -0.06(-1.62%)
Mar 09, 2020 3.497 3.713 3.331 3.592 134,346 -0.23(-6.02%)
Mar 06, 2020 3.700 3.889 3.551 3.822 133,055 +0.09(+2.35%)
Mar 05, 2020 3.795 3.991 3.659 3.734 240,350 -0.22(-5.64%)
Mar 04, 2020 4.146 4.146 3.869 3.957 54,425 -0.19(-4.57%)
Mar 03, 2020 4.065 4.146 3.925 4.146 61,857 +0.16(+3.90%)
Mar 02, 2020 3.592 4.144 3.592 3.991 113,614 +0.37(+10.12%)
Feb 28, 2020 3.930 3.958 3.375 3.624 267,441 -0.40(-9.95%)
Feb 27, 2020 4.133 4.133 4.025 4.025 47,203 -0.11(-2.62%)
Feb 26, 2020 4.004 4.214 4.004 4.133 47,746 +0.07(+1.66%)
Feb 25, 2020 4.187 4.214 3.991 4.065 98,468 -0.10(-2.44%)
Feb 24, 2020 4.248 4.295 4.167 4.167 86,545 -0.08(-1.91%)
Feb 21, 2020 4.268 4.309 4.228 4.248 30,750 -0.02(-0.48%)
Feb 20, 2020 4.304 4.304 4.228 4.268 67,219 -0.01(-0.33%)
Feb 19, 2020 4.329 4.346 4.268 4.282 36,819 -0.05(-1.08%)
Feb 18, 2020 4.336 4.343 4.320 4.329 35,100 -0.01(-0.16%)
Feb 14, 2020 4.363 4.383 4.319 4.336 33,559 +0.00(+0.00%)
Feb 13, 2020 4.322 4.356 4.309 4.336 15,886 +0.03(+0.63%)
Feb 12, 2020 4.329 4.363 4.309 4.309 47,528 -0.02(-0.47%)
Feb 11, 2020 4.322 4.329 4.275 4.329 68,075 +0.05(+1.26%)
Feb 10, 2020 4.261 4.282 4.261 4.275 37,894 -0.01(-0.31%)
Feb 07, 2020 4.282 4.288 4.261 4.288 26,611 +0.00(+0.00%)
Feb 06, 2020 4.288 4.288 4.278 4.288 29,437 +0.01(+0.24%)
Feb 05, 2020 4.268 4.288 4.248 4.278 18,870 +0.02(+0.56%)
Feb 04, 2020 4.295 4.295 4.248 4.255 23,314 +0.02(+0.48%)
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.