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, 2017 5.269 5.390 5.229 5.229 45,087 +0.04(+0.78%)
Jun 29, 2017 5.310 5.310 5.088 5.189 45,202 -0.08(-1.53%)
Jun 28, 2017 5.068 5.269 5.068 5.269 25,436 +0.16(+3.15%)
Jun 27, 2017 5.189 5.269 5.108 5.108 24,614 -0.16(-3.05%)
Jun 26, 2017 5.277 5.310 5.193 5.269 21,869 -0.04(-0.76%)
Jun 23, 2017 4.827 5.310 4.827 5.310 94,503 +0.44(+9.09%)
Jun 22, 2017 4.787 4.907 4.783 4.867 22,137 +0.08(+1.68%)
Jun 21, 2017 4.867 4.867 4.787 4.787 13,793 -0.04(-0.83%)
Jun 20, 2017 4.907 4.948 4.746 4.827 34,307 -0.08(-1.64%)
Jun 19, 2017 4.867 4.988 4.827 4.907 24,823 +0.00(+0.00%)
Jun 16, 2017 4.787 4.907 4.787 4.907 39,021 +0.04(+0.83%)
Jun 15, 2017 5.149 5.189 4.827 4.867 37,082 -0.28(-5.47%)
Jun 14, 2017 5.149 5.189 5.028 5.149 30,203 -0.04(-0.78%)
Jun 13, 2017 5.310 5.310 5.108 5.189 32,316 -0.16(-3.01%)
Jun 12, 2017 5.310 5.591 5.233 5.350 42,804 +0.04(+0.76%)
Jun 09, 2017 5.229 5.390 5.149 5.310 44,367 +0.12(+2.33%)
Jun 08, 2017 4.907 5.229 4.827 5.189 53,691 +0.28(+5.74%)
Jun 07, 2017 4.787 4.907 4.746 4.907 103,672 +0.12(+2.52%)
Jun 06, 2017 4.706 4.787 4.706 4.787 21,791 +0.08(+1.71%)
Jun 05, 2017 4.666 4.746 4.666 4.706 16,063 +0.04(+0.86%)
Jun 02, 2017 4.626 4.742 4.626 4.666 96,633 +0.04(+0.87%)
Jun 01, 2017 4.706 4.867 4.545 4.626 154,119 -0.04(-0.86%)
May 31, 2017 4.586 4.746 4.545 4.666 83,320 +0.12(+2.66%)
May 30, 2017 4.626 4.626 4.505 4.545 53,639 -0.08(-1.74%)
May 26, 2017 4.647 4.746 4.505 4.626 202,953 +0.00(+0.00%)
May 25, 2017 4.787 4.832 4.626 4.626 48,066 -0.16(-3.36%)
May 24, 2017 4.746 4.907 4.706 4.787 65,255 +0.00(+0.00%)
May 23, 2017 4.867 4.907 4.706 4.787 154,983 -0.12(-2.46%)
May 22, 2017 4.746 4.948 4.746 4.907 93,192 +0.16(+3.39%)
May 19, 2017 4.988 5.020 4.706 4.746 99,454 -0.28(-5.60%)
May 18, 2017 5.229 5.229 4.948 5.028 57,227 -0.08(-1.57%)
May 17, 2017 5.147 5.186 5.030 5.108 57,544 -0.04(-0.76%)
May 16, 2017 5.069 5.264 5.069 5.147 101,829 +0.12(+2.33%)
May 15, 2017 4.952 5.030 4.913 5.030 32,632 +0.08(+1.57%)
May 12, 2017 4.836 4.991 4.758 4.952 43,889 +0.04(+0.79%)
May 11, 2017 4.952 4.952 4.875 4.913 37,989 +0.00(+0.00%)
May 10, 2017 4.952 5.030 4.875 4.913 90,452 -0.08(-1.56%)
May 09, 2017 5.303 5.381 4.991 4.991 53,400 -0.31(-5.88%)
May 08, 2017 5.459 5.498 5.303 5.303 55,862 -0.16(-2.86%)
May 05, 2017 5.498 5.498 5.420 5.459 19,004 +0.00(+0.00%)
May 04, 2017 5.264 5.504 5.264 5.459 76,891 +0.19(+3.70%)
May 03, 2017 5.810 5.828 5.264 5.264 157,623 -0.58(-10.00%)
May 02, 2017 5.927 5.966 5.849 5.849 16,351 -0.04(-0.66%)
May 01, 2017 6.044 6.044 5.810 5.888 42,515 -0.12(-1.95%)
Apr 28, 2017 6.122 6.122 5.966 6.005 44,604 -0.08(-1.28%)
Apr 27, 2017 6.278 6.278 6.044 6.083 52,354 -0.16(-2.50%)
Apr 26, 2017 6.239 6.278 6.200 6.239 23,460 -0.04(-0.62%)
Apr 25, 2017 6.239 6.278 6.239 6.278 16,227 +0.00(+0.00%)
Apr 24, 2017 6.356 6.356 6.239 6.278 38,662 -0.04(-0.62%)
Apr 21, 2017 6.239 6.434 6.239 6.317 26,074 +0.04(+0.62%)
Apr 20, 2017 6.239 6.395 6.200 6.278 33,182 +0.08(+1.26%)
Apr 19, 2017 6.200 6.395 6.122 6.200 42,023 +0.00(+0.00%)
Apr 18, 2017 6.239 6.356 6.161 6.200 32,572 -0.08(-1.24%)
Apr 17, 2017 6.434 6.495 6.200 6.278 66,234 -0.19(-3.01%)
Apr 13, 2017 6.356 6.512 6.278 6.473 40,677 +0.16(+2.47%)
Apr 12, 2017 6.161 6.434 6.126 6.317 34,580 +0.19(+3.18%)
Apr 11, 2017 5.927 6.356 5.888 6.122 53,823 +0.23(+3.97%)
Apr 10, 2017 5.927 6.044 5.888 5.888 70,641 -0.08(-1.31%)
Apr 07, 2017 5.849 6.005 5.849 5.966 56,860 +0.12(+2.00%)
Apr 06, 2017 6.083 6.122 5.732 5.849 71,812 -0.19(-3.23%)
Apr 05, 2017 6.317 6.434 6.005 6.044 86,508 -0.23(-3.73%)
Apr 04, 2017 6.434 6.473 6.239 6.278 34,995 -0.12(-1.83%)
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.