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 (%)
Jun 30, 2016 4.307 4.307 4.220 4.286 14,107 +0.01(+0.17%)
Jun 29, 2016 4.132 4.278 4.081 4.278 20,298 +0.18(+4.45%)
Jun 28, 2016 4.191 4.286 4.016 4.096 34,427 +0.04(+1.08%)
Jun 27, 2016 4.380 4.417 3.972 4.052 42,317 -0.42(-9.30%)
Jun 24, 2016 4.592 4.665 4.373 4.468 146,746 -0.32(-6.70%)
Jun 23, 2016 4.818 4.883 4.716 4.788 33,965 +0.07(+1.39%)
Jun 22, 2016 4.890 4.890 4.679 4.723 18,100 -0.15(-3.14%)
Jun 21, 2016 4.963 5.000 4.803 4.876 47,681 -0.06(-1.18%)
Jun 20, 2016 4.752 5.007 4.737 4.934 29,961 +0.24(+5.12%)
Jun 17, 2016 4.788 4.803 4.592 4.694 59,188 -0.05(-1.08%)
Jun 16, 2016 4.599 4.781 4.490 4.745 39,708 +0.11(+2.36%)
Jun 15, 2016 4.570 4.767 4.570 4.635 14,236 +0.07(+1.60%)
Jun 14, 2016 4.767 4.810 4.482 4.562 63,569 -0.19(-3.99%)
Jun 13, 2016 4.781 4.818 4.686 4.752 32,173 -0.06(-1.21%)
Jun 10, 2016 4.869 4.941 4.730 4.810 42,370 -0.13(-2.65%)
Jun 09, 2016 4.686 4.985 4.650 4.941 41,278 +0.23(+4.79%)
Jun 08, 2016 4.606 4.730 4.519 4.716 73,423 +0.12(+2.70%)
Jun 07, 2016 4.570 4.592 4.526 4.592 52,444 +0.04(+0.80%)
Jun 06, 2016 4.468 4.584 4.468 4.555 38,837 +0.08(+1.79%)
Jun 03, 2016 4.417 4.475 4.366 4.475 24,168 +0.07(+1.49%)
Jun 02, 2016 4.431 4.446 4.373 4.409 17,942 -0.03(-0.66%)
Jun 01, 2016 4.366 4.446 4.227 4.439 51,058 +0.01(+0.33%)
May 31, 2016 4.439 4.482 4.388 4.424 33,581 -0.04(-0.82%)
May 27, 2016 4.329 4.460 4.460 4.460 23,873 +0.07(+1.66%)
May 26, 2016 4.482 4.482 4.286 4.388 38,596 -0.07(-1.47%)
May 25, 2016 4.504 4.555 4.351 4.453 39,003 -0.01(-0.16%)
May 24, 2016 4.504 4.570 4.431 4.460 55,807 +0.01(+0.16%)
May 23, 2016 4.584 4.606 4.169 4.453 130,964 -0.14(-3.02%)
May 20, 2016 4.293 4.606 4.138 4.592 52,357 +0.31(+7.14%)
May 19, 2016 4.314 4.363 4.229 4.286 86,217 +0.03(+0.66%)
May 18, 2016 4.215 4.278 4.194 4.257 68,341 +0.06(+1.34%)
May 17, 2016 3.982 4.201 3.940 4.201 84,115 +0.26(+6.62%)
May 16, 2016 3.856 3.989 3.856 3.940 25,583 +0.13(+3.33%)
May 13, 2016 4.018 4.018 3.605 3.813 183,084 -0.11(-2.87%)
May 12, 2016 4.053 4.074 3.884 3.926 75,419 -0.13(-3.13%)
May 11, 2016 4.145 4.166 4.053 4.053 13,527 -0.09(-2.21%)
May 10, 2016 4.138 4.159 4.060 4.145 25,433 +0.04(+0.86%)
May 09, 2016 4.187 4.187 4.102 4.109 9,028 -0.05(-1.19%)
May 06, 2016 4.053 4.208 4.046 4.159 20,910 +0.13(+3.15%)
May 05, 2016 4.215 4.215 3.990 4.032 10,030 -0.17(-4.03%)
May 04, 2016 4.180 4.250 4.102 4.201 24,935 -0.04(-0.83%)
May 03, 2016 4.441 4.497 4.166 4.236 28,332 -0.27(-5.95%)
May 02, 2016 4.582 4.582 4.462 4.504 7,340 -0.11(-2.29%)
Apr 29, 2016 4.694 4.730 4.455 4.610 83,900 -0.06(-1.21%)
Apr 28, 2016 4.737 4.751 4.652 4.666 21,639 -0.11(-2.22%)
Apr 27, 2016 4.652 4.814 4.546 4.772 133,857 +0.23(+4.96%)
Apr 26, 2016 4.300 4.567 4.300 4.546 26,910 +0.32(+7.50%)
Apr 25, 2016 4.314 4.314 4.166 4.229 23,865 -0.05(-1.15%)
Apr 22, 2016 4.215 4.300 4.215 4.278 10,613 +0.08(+1.85%)
Apr 21, 2016 4.321 4.321 4.138 4.201 7,611 -0.08(-1.97%)
Apr 20, 2016 4.525 4.555 4.077 4.286 137,087 -0.16(-3.49%)
Apr 19, 2016 4.349 4.708 4.321 4.441 203,218 +0.16(+3.62%)
Apr 18, 2016 4.490 4.582 4.159 4.286 139,308 -0.20(-4.40%)
Apr 15, 2016 4.194 4.532 4.194 4.483 44,831 +0.27(+6.53%)
Apr 14, 2016 4.300 4.314 4.159 4.208 48,310 -0.10(-2.29%)
Apr 13, 2016 4.300 4.335 4.201 4.307 79,938 +0.04(+0.83%)
Apr 12, 2016 4.222 4.293 4.194 4.271 20,629 +0.04(+1.00%)
Apr 11, 2016 3.877 4.243 3.877 4.229 53,078 +0.37(+9.69%)
Apr 08, 2016 3.863 3.894 3.736 3.856 9,004 +0.06(+1.67%)
Apr 07, 2016 3.834 3.877 3.644 3.792 32,470 -0.10(-2.54%)
Apr 06, 2016 3.912 3.912 3.806 3.891 21,488 +0.01(+0.18%)
Apr 05, 2016 4.018 4.018 3.870 3.884 50,818 -0.20(-5.00%)
Apr 04, 2016 4.039 4.264 3.933 4.088 155,892 +0.07(+1.75%)
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.