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 29, 2018 3.175 3.313 3.175 3.267 50,330 +0.09(+2.90%)
Jun 28, 2018 3.267 3.308 3.175 3.175 50,668 -0.09(-2.82%)
Jun 27, 2018 3.267 3.313 3.175 3.267 64,579 -0.05(-1.39%)
Jun 26, 2018 3.497 3.635 3.313 3.313 82,752 -0.18(-5.26%)
Jun 25, 2018 3.405 3.497 3.221 3.497 131,360 +0.05(+1.33%)
Jun 22, 2018 3.129 3.589 3.129 3.451 1,010,055 +0.32(+10.29%)
Jun 21, 2018 3.083 3.221 2.991 3.129 154,358 +0.05(+1.49%)
Jun 20, 2018 3.129 3.157 3.083 3.083 57,627 -0.05(-1.47%)
Jun 19, 2018 3.175 3.267 3.129 3.129 70,728 -0.09(-2.86%)
Jun 18, 2018 2.945 3.359 2.899 3.221 200,890 +0.32(+11.11%)
Jun 15, 2018 2.899 2.853 2.899 168,188 +0.05(+1.61%)
Jun 14, 2018 2.991 2.991 2.853 2.853 67,108 -0.09(-3.13%)
Jun 13, 2018 3.083 3.083 2.945 2.945 79,532 -0.09(-3.03%)
Jun 12, 2018 3.221 3.221 3.037 3.037 121,431 -0.14(-4.35%)
Jun 11, 2018 3.221 3.262 3.129 3.175 66,249 +0.00(+0.00%)
Jun 08, 2018 3.221 3.313 3.175 3.175 45,239 +0.00(+0.00%)
Jun 07, 2018 3.727 3.727 2.945 3.175 477,193 -0.55(-14.81%)
Jun 06, 2018 3.773 3.727 68,214 +0.05(+1.25%)
Jun 05, 2018 3.957 3.957 3.681 3.681 76,806 -0.23(-5.88%)
Jun 04, 2018 3.819 4.003 3.819 3.911 65,525 +0.09(+2.41%)
Jun 01, 2018 3.819 3.819 3.773 3.819 37,147 +0.00(+0.00%)
May 31, 2018 3.957 3.999 3.819 3.819 58,723 -0.09(-2.35%)
May 30, 2018 4.003 4.049 3.911 3.911 33,436 -0.05(-1.16%)
May 29, 2018 4.187 4.187 3.911 3.957 47,870 -0.23(-5.49%)
May 25, 2018 4.187 4.187 4.187 0 -0.14(-3.19%)
May 24, 2018 4.463 4.463 4.256 4.325 99,941 -0.14(-3.09%)
May 23, 2018 4.463 4.647 4.417 4.463 111,519 +0.00(+0.00%)
May 22, 2018 4.507 4.552 4.463 4.463 77,073 -0.04(-0.98%)
May 21, 2018 4.375 4.552 4.375 4.507 87,265 +0.13(+3.03%)
May 18, 2018 4.419 4.419 4.331 4.375 46,771 +0.00(+0.00%)
May 17, 2018 4.419 4.507 4.331 4.375 55,057 +0.00(+0.00%)
May 16, 2018 4.552 4.552 4.331 4.375 94,282 -0.18(-3.88%)
May 15, 2018 4.640 4.662 4.552 4.552 124,620 -0.09(-1.90%)
May 14, 2018 4.728 4.728 4.640 4.640 54,331 -0.04(-0.94%)
May 11, 2018 4.773 4.812 4.684 4.684 100,784 -0.09(-1.85%)
May 10, 2018 4.773 4.861 4.773 4.773 49,739 -0.04(-0.92%)
May 09, 2018 5.038 5.038 4.773 4.817 117,570 -0.22(-4.39%)
May 08, 2018 5.038 5.038 4.949 5.038 7,207 +0.04(+0.88%)
May 07, 2018 5.082 5.082 4.905 4.994 7,471 -0.04(-0.88%)
May 04, 2018 4.949 5.126 4.949 5.038 31,285 +0.04(+0.88%)
May 03, 2018 4.949 4.994 4.949 4.994 2,325 +0.00(+0.00%)
May 02, 2018 4.905 5.038 4.885 4.994 5,615 +0.04(+0.89%)
May 01, 2018 5.082 5.082 4.861 4.949 9,043 -0.09(-1.75%)
Apr 30, 2018 4.994 5.091 4.994 5.038 5,452 +0.09(+1.79%)
Apr 27, 2018 4.861 4.994 4.861 4.949 19,787 +0.04(+0.90%)
Apr 26, 2018 4.861 4.949 4.861 4.905 3,354 +0.04(+0.91%)
Apr 25, 2018 4.905 4.949 4.861 4.861 7,667 -0.13(-2.65%)
Apr 24, 2018 5.017 5.082 4.905 4.994 9,946 +0.00(+0.00%)
Apr 23, 2018 4.994 5.038 4.994 4.994 7,960 +0.04(+0.89%)
Apr 20, 2018 4.861 5.038 4.861 4.949 13,526 +0.04(+0.90%)
Apr 19, 2018 4.949 4.949 4.861 4.905 46,873 +0.00(+0.00%)
Apr 18, 2018 4.861 4.905 4.861 4.905 8,437 +0.04(+0.91%)
Apr 17, 2018 4.949 4.949 4.817 4.861 14,555 -0.04(-0.90%)
Apr 16, 2018 4.861 4.905 4.817 4.905 9,507 +0.09(+1.83%)
Apr 13, 2018 4.861 4.905 4.817 4.817 13,661 +0.00(+0.00%)
Apr 12, 2018 4.905 4.905 4.817 4.817 14,687 -0.04(-0.91%)
Apr 11, 2018 4.905 4.949 4.861 4.861 59,251 -0.04(-0.90%)
Apr 10, 2018 4.994 4.994 4.861 4.905 47,825 -0.09(-1.77%)
Apr 09, 2018 5.259 5.259 4.949 4.994 55,042 -0.27(-5.04%)
Apr 06, 2018 5.259 5.281 5.214 5.259 40,340 +0.00(+0.00%)
Apr 05, 2018 5.259 5.303 5.214 5.259 8,353 +0.00(+0.00%)
Apr 04, 2018 5.214 5.303 5.214 5.259 40,281 +0.04(+0.85%)
Apr 03, 2018 4.994 5.303 4.949 5.214 115,131 +0.22(+4.42%)
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.