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

Medley Management Inc (NY: MDLY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 12.48 12.49 10.30 10.34 216,900 -1.39(-11.85%)
Jan 28, 2021 13.71 14.75 10.69 11.73 399,918 -1.42(-10.80%)
Jan 27, 2021 10.14 17.00 9.760 13.15 964,404 +2.83(+27.42%)
Jan 26, 2021 10.11 10.66 10.11 10.32 169,261 +0.24(+2.38%)
Jan 25, 2021 10.50 10.90 9.930 10.08 182,116 -0.46(-4.36%)
Jan 22, 2021 10.48 11.07 9.690 10.54 271,200 -0.28(-2.59%)
Jan 21, 2021 12.25 13.00 10.12 10.82 937,335 +1.52(+16.34%)
Jan 20, 2021 9.740 9.850 9.290 9.300 805,596 -0.27(-2.82%)
Jan 19, 2021 9.510 9.860 9.230 9.570 142,651 +0.06(+0.63%)
Jan 15, 2021 9.480 9.920 8.920 9.510 159,800 +0.03(+0.32%)
Jan 14, 2021 9.720 10.17 9.480 9.480 111,899 -0.34(-3.46%)
Jan 13, 2021 10.30 10.32 8.920 9.820 182,945 -0.22(-2.19%)
Jan 12, 2021 8.980 10.79 8.870 10.04 226,388 +1.27(+14.48%)
Jan 11, 2021 8.190 8.970 8.000 8.770 309,796 +0.59(+7.21%)
Jan 08, 2021 8.090 8.590 8.050 8.180 105,300 +0.17(+2.12%)
Jan 07, 2021 8.000 8.600 7.990 8.010 145,449 +0.14(+1.78%)
Jan 06, 2021 7.920 8.290 7.830 7.870 124,893 -0.04(-0.51%)
Jan 05, 2021 7.820 8.140 7.750 7.910 200,733 +0.10(+1.28%)
Jan 04, 2021 8.070 8.300 7.690 7.810 234,813 -0.18(-2.25%)
Dec 31, 2020 7.990 7.990 7.990 278,950 +0.11(+1.40%)
Dec 30, 2020 7.410 8.360 7.410 7.880 278,950 +0.58(+7.95%)
Dec 29, 2020 7.590 7.910 7.260 7.300 89,751 -0.39(-5.07%)
Dec 28, 2020 7.230 8.670 7.230 7.690 518,097 +0.50(+6.95%)
Dec 24, 2020 7.220 7.520 7.120 7.190 181,900 +0.03(+0.42%)
Dec 23, 2020 7.360 7.690 7.150 7.160 169,406 -0.27(-3.63%)
Dec 22, 2020 7.320 7.610 7.050 7.430 307,218 +0.18(+2.48%)
Dec 21, 2020 7.350 7.630 7.200 7.250 96,486 -0.15(-2.03%)
Dec 18, 2020 7.290 8.150 7.200 7.400 314,000 +0.29(+4.08%)
Dec 17, 2020 7.200 7.480 7.080 7.110 92,849 +0.00(+0.00%)
Dec 16, 2020 7.240 7.430 7.030 7.110 114,791 -0.10(-1.39%)
Dec 15, 2020 7.360 8.000 7.130 7.210 185,940 -0.20(-2.70%)
Dec 14, 2020 7.490 7.910 7.110 7.410 124,451 -0.60(-7.49%)
Dec 11, 2020 7.530 9.266 7.270 8.010 407,200 +0.26(+3.35%)
Dec 10, 2020 7.780 7.960 7.520 7.750 37,422 -0.03(-0.39%)
Dec 09, 2020 7.800 8.040 7.510 7.780 34,552 -0.01(-0.13%)
Dec 08, 2020 7.500 7.800 7.350 7.790 54,071 +0.07(+0.91%)
Dec 07, 2020 7.500 8.500 7.490 7.720 143,323 +0.16(+2.12%)
Dec 04, 2020 7.670 7.710 7.300 7.560 31,800 +0.07(+0.93%)
Dec 03, 2020 7.260 7.682 7.240 7.490 41,472 +0.21(+2.88%)
Dec 02, 2020 6.960 7.330 6.850 7.280 27,501 +0.25(+3.56%)
Dec 01, 2020 7.100 7.330 6.900 7.030 94,455 +0.04(+0.57%)
Nov 30, 2020 7.140 7.370 6.720 6.990 44,992 -0.22(-3.05%)
Nov 27, 2020 7.600 7.700 7.210 7.210 19,000 -0.20(-2.70%)
Nov 25, 2020 7.380 7.530 7.100 7.410 48,800 -0.12(-1.59%)
Nov 24, 2020 7.300 7.810 7.240 7.530 107,191 +0.21(+2.87%)
Nov 23, 2020 6.680 7.460 6.680 7.320 56,146 +0.54(+7.96%)
Nov 20, 2020 6.740 6.950 6.660 6.780 49,100 -0.11(-1.60%)
Nov 19, 2020 7.340 7.340 6.700 6.890 113,417 -0.46(-6.26%)
Nov 18, 2020 8.270 8.270 7.200 7.350 280,517 +0.62(+9.21%)
Nov 17, 2020 6.720 6.750 6.350 6.730 367,406 -0.17(-2.46%)
Nov 16, 2020 6.880 7.330 6.350 6.900 268,597 +0.19(+2.83%)
Nov 13, 2020 6.300 7.000 6.220 6.710 222,900 +0.53(+8.58%)
Nov 12, 2020 6.480 6.670 6.070 6.180 46,803 -0.24(-3.74%)
Nov 11, 2020 5.990 6.690 5.990 6.420 112,528 +0.28(+4.56%)
Nov 10, 2020 6.180 6.690 5.750 6.140 118,972 -0.29(-4.51%)
Nov 09, 2020 5.980 8.090 5.720 6.430 756,963 +0.79(+14.01%)
Nov 06, 2020 5.850 5.850 5.570 5.640 25,700 -0.21(-3.59%)
Nov 05, 2020 5.590 6.020 5.590 5.850 68,644 +0.34(+6.17%)
Nov 04, 2020 6.310 6.310 5.400 5.510 116,144 -0.94(-14.57%)
Nov 03, 2020 5.160 6.750 5.160 6.450 382,038 +1.26(+24.28%)
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.