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 (%)
Apr 30, 2021 5.520 7.200 5.200 6.070 1,882,600 +0.63(+11.58%)
Apr 29, 2021 5.390 5.740 5.330 5.440 129,515 +0.08(+1.49%)
Apr 28, 2021 6.160 6.242 5.300 5.360 223,249 -0.73(-11.99%)
Apr 27, 2021 5.520 6.380 5.490 6.090 408,288 +0.57(+10.33%)
Apr 26, 2021 5.070 5.700 5.070 5.520 174,336 +0.47(+9.31%)
Apr 23, 2021 4.710 5.260 4.630 5.050 343,000 +0.31(+6.54%)
Apr 22, 2021 4.690 4.840 4.400 4.740 374,352 +0.07(+1.50%)
Apr 21, 2021 4.880 5.020 4.600 4.670 176,593 -0.25(-5.08%)
Apr 20, 2021 5.620 5.950 4.680 4.920 728,971 -0.87(-15.03%)
Apr 19, 2021 7.030 7.200 5.600 5.790 395,521 -1.11(-16.09%)
Apr 16, 2021 7.890 8.020 6.840 6.900 696,300 -1.21(-14.92%)
Apr 15, 2021 7.990 8.600 7.930 8.110 896,480 +0.18(+2.27%)
Apr 14, 2021 7.900 8.770 7.610 7.930 431,714 +0.01(+0.13%)
Apr 13, 2021 7.500 8.390 7.240 7.920 299,018 +0.42(+5.60%)
Apr 12, 2021 8.160 8.873 7.500 7.500 426,128 -0.84(-10.07%)
Apr 09, 2021 8.530 8.570 8.216 8.340 136,800 -0.21(-2.46%)
Apr 08, 2021 8.800 8.820 8.160 8.550 211,936 -0.20(-2.29%)
Apr 07, 2021 9.130 9.500 8.560 8.750 268,306 -0.35(-3.85%)
Apr 06, 2021 8.160 9.170 8.020 9.100 666,934 +0.70(+8.33%)
Apr 05, 2021 7.400 9.609 7.400 8.400 3,467,856 +0.50(+6.33%)
Apr 01, 2021 6.850 12.71 6.850 7.900 5,483,600 +0.90(+12.86%)
Mar 31, 2021 6.860 7.270 6.810 7.000 118,210 +0.12(+1.74%)
Mar 30, 2021 6.740 7.020 6.340 6.880 61,885 +0.13(+1.93%)
Mar 29, 2021 6.850 7.170 6.750 6.750 126,211 -0.11(-1.60%)
Mar 26, 2021 6.990 7.315 6.670 6.860 136,000 -0.20(-2.83%)
Mar 25, 2021 6.740 7.320 6.540 7.060 121,824 +0.31(+4.59%)
Mar 24, 2021 7.500 7.800 6.720 6.750 83,186 -0.75(-10.00%)
Mar 23, 2021 7.640 8.250 7.450 7.500 259,682 -0.20(-2.60%)
Mar 22, 2021 8.020 8.020 7.680 7.700 52,590 -0.15(-1.91%)
Mar 19, 2021 7.750 7.990 7.639 7.850 38,500 +0.05(+0.64%)
Mar 18, 2021 8.160 8.270 7.780 7.800 71,852 -0.27(-3.35%)
Mar 17, 2021 8.390 8.580 8.050 8.070 221,386 -0.76(-8.61%)
Mar 16, 2021 8.000 12.57 7.700 8.830 2,722,977 +0.89(+11.21%)
Mar 15, 2021 8.240 8.470 7.840 7.940 80,103 -0.47(-5.59%)
Mar 12, 2021 8.580 8.739 8.315 8.410 26,700 -0.44(-4.97%)
Mar 11, 2021 8.210 9.000 8.210 8.850 71,027 +0.81(+10.07%)
Mar 10, 2021 8.280 8.450 8.030 8.040 32,666 -0.38(-4.51%)
Mar 09, 2021 7.710 8.920 7.410 8.420 135,821 +0.89(+11.82%)
Mar 08, 2021 6.920 7.590 6.810 7.530 125,112 +0.88(+13.23%)
Mar 05, 2021 6.890 7.200 6.020 6.650 70,300 -0.02(-0.30%)
Mar 04, 2021 7.550 7.700 6.510 6.670 95,697 -0.92(-12.12%)
Mar 03, 2021 7.700 8.460 7.590 7.590 118,613 -0.07(-0.91%)
Mar 02, 2021 8.950 8.950 7.580 7.660 103,339 -1.18(-13.35%)
Mar 01, 2021 9.250 9.559 8.800 8.840 53,573 -0.32(-3.49%)
Feb 26, 2021 10.05 10.76 9.070 9.160 171,700 -0.89(-8.86%)
Feb 25, 2021 10.05 11.62 9.300 10.05 377,711 -0.02(-0.20%)
Feb 24, 2021 9.750 10.21 9.670 10.07 30,070 +0.67(+7.13%)
Feb 23, 2021 9.920 9.920 9.170 9.400 92,862 -0.95(-9.18%)
Feb 22, 2021 10.49 10.56 10.18 10.35 58,625 +0.10(+0.98%)
Feb 19, 2021 10.22 10.49 10.13 10.25 29,900 +0.14(+1.38%)
Feb 18, 2021 10.57 10.57 9.600 10.11 123,672 -0.50(-4.71%)
Feb 17, 2021 10.70 10.73 10.25 10.61 35,509 -0.01(-0.09%)
Feb 16, 2021 10.97 11.14 10.62 10.62 38,889 -0.10(-0.93%)
Feb 12, 2021 10.68 11.29 10.53 10.72 68,600 -0.19(-1.74%)
Feb 11, 2021 11.13 11.77 10.84 10.91 73,549 -0.53(-4.63%)
Feb 10, 2021 11.60 11.75 10.62 11.44 266,317 +0.28(+2.51%)
Feb 09, 2021 10.68 12.97 10.41 11.16 564,392 +0.44(+4.10%)
Feb 08, 2021 10.12 10.99 9.920 10.72 172,902 +0.37(+3.57%)
Feb 05, 2021 9.260 10.65 9.067 10.35 600,000 +1.20(+13.11%)
Feb 04, 2021 9.600 9.850 9.150 9.150 108,127 -0.27(-2.87%)
Feb 03, 2021 9.840 9.840 9.400 9.420 82,683 -0.25(-2.59%)
Feb 02, 2021 9.470 10.06 9.410 9.670 102,304 -0.34(-3.40%)
Feb 01, 2021 10.55 10.87 9.960 10.01 106,488 -0.33(-3.19%)
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%)
Nov 02, 2020 4.420 5.500 4.420 5.190 321,137 +4.71(+976.09%)
Oct 30, 2020 0.5000 0.5026 0.4800 0.4823 346,200 -0.03(-5.32%)
Oct 29, 2020 0.5400 0.5400 0.5000 0.5094 390,597 -0.02(-4.61%)
Oct 28, 2020 0.5700 0.5800 0.5300 0.5340 470,675 -0.04(-6.33%)
Oct 27, 2020 0.6200 0.6201 0.5620 0.5701 270,332 -0.02(-3.37%)
Oct 26, 2020 0.6200 0.6200 0.5700 0.5900 503,202 -0.02(-3.26%)
Oct 23, 2020 0.6600 0.6859 0.6031 0.6099 1,395,900 -0.20(-24.82%)
Oct 22, 2020 0.7550 0.8500 0.7550 0.8112 1,318,965 +0.03(+3.73%)
Oct 21, 2020 0.8104 0.8300 0.7500 0.7820 1,063,988 -0.06(-7.28%)
Oct 20, 2020 0.7900 0.8800 0.7900 0.8434 1,443,074 +0.02(+1.85%)
Oct 19, 2020 0.7800 0.9200 0.7800 0.8281 2,575,268 +0.03(+3.86%)
Oct 16, 2020 0.7600 0.8400 0.7600 0.7973 1,205,400 +0.01(+0.82%)
Oct 15, 2020 0.7989 0.9000 0.7520 0.7908 2,749,556 -0.02(-2.37%)
Oct 14, 2020 0.8300 1.060 0.7500 0.8100 6,128,877 -0.02(-2.41%)
Oct 13, 2020 0.8906 0.9898 0.8100 0.8300 3,413,821 -0.28(-25.23%)
Oct 12, 2020 2.630 2.790 0.9700 1.110 65,779,668 +0.51(+86.52%)
Oct 09, 2020 0.6100 0.6290 0.5902 0.5951 388,000 -0.02(-4.02%)
Oct 08, 2020 0.6000 0.6460 0.5649 0.6200 676,693 +0.04(+6.91%)
Oct 07, 2020 0.5750 0.5850 0.5603 0.5799 96,883 +0.01(+1.74%)
Oct 06, 2020 0.6200 0.6200 0.5700 0.5700 148,041 -0.02(-4.01%)
Oct 05, 2020 0.5801 0.6019 0.5801 0.5938 92,780 -0.01(-1.35%)
Oct 02, 2020 0.5800 0.6301 0.5800 0.6019 95,500 +0.01(+2.19%)
Oct 01, 2020 0.5872 0.6044 0.5820 0.5890 137,118 +0.01(+1.20%)
Sep 30, 2020 0.6200 0.6400 0.5820 0.5820 247,063 -0.04(-6.13%)
Sep 29, 2020 0.5843 0.6200 0.5654 0.6200 381,535 +0.02(+3.09%)
Sep 28, 2020 0.6000 0.6100 0.5741 0.6014 107,186 +0.00(+0.23%)
Sep 25, 2020 0.5875 0.6170 0.5610 0.6000 154,300 +0.01(+2.13%)
Sep 24, 2020 0.5600 0.6100 0.4985 0.5875 528,073 +0.02(+3.67%)
Sep 23, 2020 0.6200 0.6157 0.5560 0.5667 178,799 -0.02(-3.97%)
Sep 22, 2020 0.6220 0.6293 0.5620 0.5901 529,565 -0.04(-6.23%)
Sep 21, 2020 0.6580 0.6580 0.6201 0.6293 161,281 -0.02(-3.33%)
Sep 18, 2020 0.6702 0.6730 0.6419 0.6510 68,400 -0.03(-3.97%)
Sep 17, 2020 0.6556 0.6781 0.6350 0.6779 122,459 -0.00(-0.03%)
Sep 16, 2020 0.6800 0.6900 0.6520 0.6781 311,575 -0.01(-1.82%)
Sep 15, 2020 0.6433 0.7150 0.6350 0.6907 910,181 +0.04(+6.75%)
Sep 14, 2020 0.6600 0.6600 0.6300 0.6470 336,221 -0.01(-1.19%)
Sep 11, 2020 0.6550 0.6799 0.6320 0.6548 653,100 -0.01(-1.62%)
Sep 10, 2020 0.6800 0.7000 0.6422 0.6656 385,109 -0.01(-0.85%)
Sep 09, 2020 0.6800 0.7100 0.6500 0.6713 535,100 -0.01(-1.10%)
Sep 08, 2020 0.6600 0.7069 0.6317 0.6788 652,417 +0.03(+4.41%)
Sep 04, 2020 0.6651 0.7080 0.6301 0.6501 289,200 -0.03(-4.40%)
Sep 03, 2020 0.7500 0.7500 0.6700 0.6800 334,682 -0.03(-4.02%)
Sep 02, 2020 0.7381 0.7600 0.7028 0.7085 431,629 -0.04(-4.90%)
Sep 01, 2020 0.7959 0.7959 0.7200 0.7450 904,090 -0.05(-6.86%)
Aug 31, 2020 0.8100 0.8200 0.7900 0.7999 376,516 -0.04(-4.48%)
Aug 28, 2020 0.8110 0.8500 0.7600 0.8374 453,300 -0.03(-3.75%)
Aug 27, 2020 0.8600 0.9400 0.7600 0.8700 2,366,493 +0.02(+2.35%)
Aug 26, 2020 0.7500 0.8700 0.7500 0.8500 2,149,564 +0.12(+16.23%)
Aug 25, 2020 0.7157 0.8200 0.6814 0.7313 3,562,971 +0.02(+3.04%)
Aug 24, 2020 0.7130 0.7577 0.6760 0.7097 1,334,342 -0.03(-3.95%)
Aug 21, 2020 0.7100 0.8200 0.7018 0.7389 2,078,700 +0.02(+2.63%)
Aug 20, 2020 0.7370 0.7536 0.7000 0.7200 1,265,172 -0.04(-5.67%)
Aug 19, 2020 0.7500 0.8200 0.7036 0.7633 2,573,761 -0.11(-13.08%)
Aug 18, 2020 0.6523 1.390 0.6300 0.8782 16,720,914 +0.23(+35.15%)
Aug 17, 2020 0.6400 0.6800 0.6000 0.6498 624,922 -0.06(-8.47%)
Aug 14, 2020 0.7000 0.7398 0.7000 0.7099 308,800 -0.02(-2.61%)
Aug 13, 2020 0.7084 0.7400 0.6800 0.7289 550,367 +0.02(+2.85%)
Aug 12, 2020 0.7560 0.7560 0.6761 0.7087 505,005 -0.01(-1.98%)
Aug 11, 2020 0.7799 0.7799 0.7200 0.7230 245,879 -0.04(-5.85%)
Aug 10, 2020 0.7300 0.7898 0.7285 0.7679 434,100 +0.01(+1.05%)
Aug 07, 2020 0.7500 0.9000 0.7320 0.7599 2,813,400 +0.04(+6.28%)
Aug 06, 2020 0.7250 0.7337 0.6976 0.7150 389,578 -0.01(-1.84%)
Aug 05, 2020 0.7221 0.7400 0.7050 0.7284 314,783 +0.00(+0.03%)
Aug 04, 2020 0.7300 0.7500 0.7200 0.7282 144,408 -0.02(-2.22%)
Aug 03, 2020 0.7298 0.7694 0.7020 0.7447 423,733 +0.02(+2.06%)
Jul 31, 2020 0.7439 0.8000 0.7160 0.7297 600,900 -0.01(-1.87%)
Jul 30, 2020 0.7226 0.7714 0.6833 0.7436 697,219 +0.02(+2.17%)
Jul 29, 2020 0.6930 0.7401 0.6930 0.7278 536,001 +0.01(+1.08%)
Jul 28, 2020 0.7400 0.7500 0.6500 0.7200 506,242 -0.02(-2.45%)
Jul 27, 2020 0.7600 0.7790 0.7000 0.7381 461,470 -0.04(-5.37%)
Jul 24, 2020 0.7300 0.7900 0.7217 0.7800 485,400 -0.02(-1.90%)
Jul 23, 2020 0.7600 0.8699 0.7600 0.7951 1,008,622 +0.06(+8.13%)
Jul 22, 2020 0.7000 0.8197 0.7000 0.7353 1,099,932 -0.04(-4.73%)
Jul 21, 2020 0.6900 0.8800 0.6800 0.7718 1,905,827 +0.09(+13.60%)
Jul 20, 2020 0.7140 0.7200 0.6525 0.6794 588,337 -0.05(-6.93%)
Jul 17, 2020 0.6300 0.7500 0.5920 0.7300 1,671,200 +0.10(+16.76%)
Jul 16, 2020 0.6200 0.6800 0.6101 0.6252 549,139 +0.02(+2.49%)
Jul 15, 2020 0.6076 0.6329 0.5700 0.6100 390,357 +0.02(+3.99%)
Jul 14, 2020 0.6500 0.6490 0.5545 0.5866 226,589 -0.05(-7.62%)
Jul 13, 2020 0.6600 0.6900 0.6100 0.6350 508,451 -0.05(-7.97%)
Jul 10, 2020 0.7100 0.7443 0.6801 0.6900 113,400 -0.01(-1.03%)
Jul 09, 2020 0.7030 0.7399 0.6972 0.6972 169,987 -0.00(-0.68%)
Jul 08, 2020 0.7000 0.7600 0.6971 0.7020 262,655 -0.02(-2.50%)
Jul 07, 2020 0.7200 0.7670 0.7012 0.7200 181,868 -0.05(-6.51%)
Jul 06, 2020 0.7800 0.7992 0.6876 0.7701 380,096 -0.00(-0.63%)
Jul 02, 2020 0.8400 0.8500 0.7600 0.7750 537,300 -0.03(-3.13%)
Jul 01, 2020 0.7700 0.8900 0.7600 0.8000 713,298 +0.03(+3.63%)
Jun 30, 2020 0.7600 0.8500 0.7412 0.7720 611,393 +0.03(+4.30%)
Jun 29, 2020 0.7500 0.7850 0.7300 0.7402 188,880 -0.01(-1.45%)
Jun 26, 2020 0.8200 0.8498 0.7506 0.7511 352,000 -0.07(-8.40%)
Jun 25, 2020 0.7500 0.8500 0.7500 0.8200 567,170 +0.02(+3.11%)
Jun 24, 2020 0.8020 0.8550 0.7713 0.7953 337,296 -0.06(-6.55%)
Jun 23, 2020 0.8318 0.8670 0.7500 0.8510 529,037 -0.03(-3.51%)
Jun 22, 2020 0.8501 0.9199 0.7700 0.8820 902,346 -0.09(-9.29%)
Jun 19, 2020 1.020 1.090 0.9300 0.9723 856,600 -0.12(-10.80%)
Jun 18, 2020 1.100 1.130 0.9500 1.090 2,199,277 -0.14(-11.38%)
Jun 17, 2020 0.6800 1.450 0.6500 1.230 9,735,924 +0.54(+78.26%)
Jun 16, 2020 0.6800 0.7382 0.6800 0.6900 150,658 +0.01(+1.47%)
Jun 15, 2020 0.6899 0.6899 0.6400 0.6800 119,403 +0.00(+0.29%)
Jun 12, 2020 0.6500 0.7051 0.6400 0.6780 239,500 +0.05(+8.78%)
Jun 11, 2020 0.5500 0.7304 0.5200 0.6233 377,827 -0.17(-21.70%)
Jun 10, 2020 0.8630 0.8630 0.6050 0.7960 679,999 -0.09(-10.06%)
Jun 09, 2020 0.8977 0.9212 0.8700 0.8850 393,471 +0.04(+5.34%)
Jun 08, 2020 0.7690 0.9900 0.7100 0.8401 1,028,619 +0.22(+35.72%)
Jun 05, 2020 0.5940 0.6400 0.5113 0.6190 659,900 +0.08(+14.63%)
Jun 04, 2020 0.4400 0.5580 0.4400 0.5400 521,831 +0.09(+20.00%)
Jun 03, 2020 0.4500 0.4511 0.4108 0.4500 140,484 +0.02(+4.99%)
Jun 02, 2020 0.4615 0.4615 0.4072 0.4286 155,997 -0.01(-2.50%)
Jun 01, 2020 0.4400 0.4599 0.4200 0.4396 187,689 -0.01(-2.29%)
May 29, 2020 0.4700 0.4700 0.4298 0.4499 143,100 +0.01(+1.86%)
May 28, 2020 0.4895 0.4899 0.4006 0.4417 439,725 -0.00(-0.74%)
May 27, 2020 0.4000 0.4700 0.3980 0.4450 436,754 +0.05(+12.66%)
May 26, 2020 0.3885 0.4000 0.3700 0.3950 155,225 +0.03(+6.76%)
May 22, 2020 0.3900 0.3900 0.3507 0.3700 190,700 +0.00(+0.35%)
May 21, 2020 0.3700 0.4000 0.3600 0.3687 237,928 -0.02(-4.97%)
May 20, 2020 0.4000 0.3992 0.3600 0.3880 272,581 +0.01(+2.11%)
May 19, 2020 0.4100 0.4600 0.2900 0.3800 1,212,732 -0.04(-9.31%)
May 18, 2020 0.3465 0.4700 0.2951 0.4190 1,972,026 +0.09(+26.97%)
May 15, 2020 0.3380 0.3380 0.3121 0.3300 98,400 +0.02(+6.42%)
May 14, 2020 0.3142 0.3299 0.3000 0.3101 109,525 -0.01(-2.76%)
May 13, 2020 0.3300 0.3300 0.3000 0.3189 132,501 -0.01(-2.39%)
May 12, 2020 0.3200 0.3300 0.3060 0.3267 107,177 +0.02(+5.39%)
May 11, 2020 0.3500 0.3500 0.3000 0.3100 434,351 -0.02(-5.11%)
May 08, 2020 0.3550 0.3600 0.3210 0.3267 287,200 -0.02(-6.66%)
May 07, 2020 0.3800 0.4000 0.3100 0.3500 450,909 +0.05(+16.63%)
May 06, 2020 0.3701 0.4015 0.2800 0.3001 478,993 -0.10(-24.60%)
May 05, 2020 0.4500 0.5200 0.3450 0.3980 613,087 -0.06(-13.50%)
May 04, 2020 0.4986 0.4986 0.4600 0.4601 57,655 -0.01(-3.12%)
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.