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 (%)
Dec 31, 2019 2.900 3.020 2.880 2.960 188,700 +0.00(+0.00%)
Dec 30, 2019 3.010 3.020 2.950 2.960 24,446 -0.07(-2.31%)
Dec 27, 2019 2.980 3.030 2.970 3.030 32,700 +0.01(+0.33%)
Dec 26, 2019 2.940 3.050 2.940 3.020 14,342 +0.02(+0.67%)
Dec 24, 2019 2.960 3.050 2.960 3.000 3,300 +0.05(+1.69%)
Dec 23, 2019 3.060 3.080 2.940 2.950 25,885 -0.15(-4.84%)
Dec 20, 2019 3.007 3.140 3.007 3.100 19,000 +0.04(+1.47%)
Dec 19, 2019 3.030 3.080 2.950 3.055 21,431 +0.02(+0.49%)
Dec 18, 2019 3.030 3.060 2.976 3.040 13,706 -0.03(-0.98%)
Dec 17, 2019 2.930 3.090 2.920 3.070 55,654 +0.10(+3.54%)
Dec 16, 2019 2.985 3.000 2.950 2.965 5,205 +0.02(+0.85%)
Dec 13, 2019 2.970 3.000 2.930 2.940 6,800 -0.04(-1.18%)
Dec 12, 2019 3.006 3.040 2.970 2.975 8,733 -0.02(-0.83%)
Dec 11, 2019 3.050 3.050 2.990 3.000 12,773 -0.05(-1.64%)
Dec 10, 2019 3.070 3.070 3.020 3.050 9,154 +0.03(+0.99%)
Dec 09, 2019 2.950 3.100 2.950 3.020 7,025 +0.04(+1.34%)
Dec 06, 2019 2.890 3.030 2.890 2.980 29,600 +0.02(+0.68%)
Dec 05, 2019 2.900 2.970 2.900 2.960 22,599 +0.10(+3.50%)
Dec 04, 2019 2.860 2.965 2.860 2.860 59,223 -0.08(-2.72%)
Dec 03, 2019 2.980 3.000 2.880 2.940 21,047 -0.06(-2.00%)
Dec 02, 2019 2.980 3.050 2.980 3.000 23,891 +0.08(+2.74%)
Nov 29, 2019 2.890 2.950 2.890 2.920 1,100 -0.01(-0.34%)
Nov 27, 2019 2.760 2.942 2.760 2.930 14,800 +0.12(+4.27%)
Nov 26, 2019 2.810 2.948 2.800 2.810 14,317 -0.09(-3.10%)
Nov 25, 2019 2.800 2.920 2.800 2.900 33,926 +0.02(+0.69%)
Nov 22, 2019 2.750 2.880 2.750 2.880 17,800 +0.03(+1.05%)
Nov 21, 2019 2.830 2.910 2.750 2.850 40,722 +0.12(+4.40%)
Nov 20, 2019 2.830 2.860 2.730 2.730 21,517 -0.11(-3.87%)
Nov 19, 2019 2.740 2.880 2.659 2.840 19,177 +0.03(+1.07%)
Nov 18, 2019 2.810 2.810 2.600 2.810 26,235 -0.05(-1.75%)
Nov 15, 2019 2.810 2.860 2.418 2.860 62,300 -0.02(-0.69%)
Nov 14, 2019 2.800 2.930 2.800 2.880 26,599 +0.11(+3.97%)
Nov 13, 2019 3.080 3.123 2.510 2.770 148,142 -0.37(-11.78%)
Nov 12, 2019 3.190 3.241 3.100 3.140 9,683 -0.09(-2.79%)
Nov 11, 2019 3.300 3.300 3.130 3.230 4,001 +0.01(+0.31%)
Nov 08, 2019 3.090 3.240 3.090 3.220 8,700 +0.09(+2.88%)
Nov 07, 2019 3.190 3.250 3.100 3.130 30,594 -0.07(-2.19%)
Nov 06, 2019 3.200 3.220 3.200 3.200 3,919 -0.03(-0.93%)
Nov 05, 2019 3.280 3.300 3.200 3.230 4,889 +0.04(+1.25%)
Nov 04, 2019 3.260 3.290 3.190 3.190 4,525 -0.10(-3.04%)
Nov 01, 2019 3.240 3.500 3.104 3.290 50,700 +0.09(+2.81%)
Oct 31, 2019 3.210 3.246 3.200 3.200 12,973 -0.07(-2.14%)
Oct 30, 2019 3.220 3.300 3.130 3.270 36,500 +0.02(+0.62%)
Oct 29, 2019 3.220 3.280 3.220 3.250 30,431 -0.05(-1.52%)
Oct 28, 2019 3.240 3.370 3.240 3.300 2,108 +0.03(+0.92%)
Oct 25, 2019 3.210 3.340 3.200 3.270 41,100 +0.05(+1.55%)
Oct 24, 2019 3.290 3.350 3.200 3.220 45,304 -0.05(-1.53%)
Oct 23, 2019 3.360 3.360 3.215 3.270 57,719 +0.01(+0.31%)
Oct 22, 2019 3.300 3.395 3.260 3.260 38,975 -0.07(-2.10%)
Oct 21, 2019 3.420 3.470 3.300 3.330 41,630 -0.12(-3.48%)
Oct 18, 2019 3.500 3.500 3.385 3.450 23,200 -0.04(-1.15%)
Oct 17, 2019 3.507 3.517 3.480 3.490 7,822 -0.04(-1.13%)
Oct 16, 2019 3.500 3.560 3.470 3.530 12,596 +0.00(+0.00%)
Oct 15, 2019 3.580 3.620 3.490 3.530 14,812 -0.02(-0.56%)
Oct 14, 2019 3.530 3.650 3.520 3.550 34,160 +0.00(+0.00%)
Oct 11, 2019 3.520 3.580 3.467 3.550 7,100 +0.05(+1.43%)
Oct 10, 2019 3.450 3.500 3.450 3.500 3,742 +0.00(+0.00%)
Oct 09, 2019 3.460 3.520 3.450 3.500 13,149 +0.07(+2.04%)
Oct 08, 2019 3.450 3.479 3.390 3.430 16,385 -0.02(-0.58%)
Oct 07, 2019 3.500 3.500 3.410 3.450 7,301 -0.04(-1.15%)
Oct 04, 2019 3.440 3.520 3.370 3.490 10,900 +0.02(+0.58%)
Oct 03, 2019 3.480 3.490 3.370 3.470 6,963 -0.03(-0.86%)
Oct 02, 2019 3.395 3.510 3.370 3.500 8,046 +0.11(+3.24%)
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.