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 (%)
Aug 31, 2016 5.746 5.829 5.372 5.447 291,343 -0.22(-3.96%)
Aug 30, 2016 5.656 5.896 5.634 5.671 153,507 +0.04(+0.66%)
Aug 29, 2016 5.537 5.663 5.469 5.634 98,526 +0.10(+1.90%)
Aug 26, 2016 5.544 5.604 5.499 5.529 94,810 +0.07(+1.23%)
Aug 25, 2016 5.626 5.626 5.432 5.462 42,320 -0.11(-2.02%)
Aug 24, 2016 5.671 5.791 5.559 5.574 167,738 -0.04(-0.67%)
Aug 23, 2016 5.387 5.716 5.380 5.611 265,763 +0.26(+4.90%)
Aug 22, 2016 5.409 5.409 5.289 5.349 35,822 -0.01(-0.28%)
Aug 19, 2016 5.503 5.634 5.364 5.364 54,938 -0.13(-2.39%)
Aug 18, 2016 5.648 5.648 5.452 5.495 46,670 -0.11(-1.95%)
Aug 17, 2016 5.801 5.860 5.546 5.605 60,802 -0.21(-3.63%)
Aug 16, 2016 5.692 6.013 5.670 5.816 48,247 +0.15(+2.70%)
Aug 15, 2016 5.459 5.685 5.419 5.663 29,771 +0.17(+3.05%)
Aug 12, 2016 5.444 5.539 5.430 5.495 17,602 +0.06(+1.07%)
Aug 11, 2016 5.576 5.576 5.430 5.437 21,234 -0.04(-0.80%)
Aug 10, 2016 5.605 5.605 5.481 5.481 7,796 -0.12(-2.21%)
Aug 09, 2016 5.561 5.634 5.561 5.605 7,380 +0.02(+0.39%)
Aug 08, 2016 5.548 5.612 5.488 5.583 13,484 +0.05(+0.92%)
Aug 05, 2016 5.495 5.568 5.495 5.532 16,652 +0.05(+0.93%)
Aug 04, 2016 5.561 5.605 5.430 5.481 45,865 -0.12(-2.08%)
Aug 03, 2016 5.590 5.663 5.556 5.597 21,102 +0.04(+0.66%)
Aug 02, 2016 5.561 5.619 5.555 5.561 12,963 +0.02(+0.39%)
Aug 01, 2016 5.495 5.605 5.452 5.539 27,866 +0.07(+1.20%)
Jul 29, 2016 5.539 5.721 5.466 5.474 56,412 -0.09(-1.70%)
Jul 28, 2016 5.481 5.576 5.430 5.568 21,180 +0.09(+1.60%)
Jul 27, 2016 5.131 5.535 5.131 5.481 35,537 +0.38(+7.43%)
Jul 26, 2016 5.051 5.138 5.047 5.102 11,021 +0.04(+0.86%)
Jul 25, 2016 5.073 5.073 5.029 5.058 6,690 -0.02(-0.43%)
Jul 22, 2016 5.022 5.095 5.022 5.080 26,312 +0.09(+1.75%)
Jul 21, 2016 4.920 4.992 4.920 4.992 6,375 +0.04(+0.74%)
Jul 20, 2016 4.956 4.956 4.861 4.956 5,608 -0.01(-0.15%)
Jul 19, 2016 4.927 4.992 4.927 4.963 9,420 -0.01(-0.29%)
Jul 18, 2016 4.876 5.014 4.869 4.978 15,185 +0.05(+1.04%)
Jul 15, 2016 4.854 4.934 4.810 4.927 13,358 +0.14(+2.89%)
Jul 14, 2016 4.788 4.810 4.737 4.788 10,634 +0.07(+1.55%)
Jul 13, 2016 4.788 4.788 4.635 4.716 36,404 -0.04(-0.92%)
Jul 12, 2016 4.446 4.774 4.431 4.759 21,379 +0.33(+7.40%)
Jul 11, 2016 4.351 4.431 4.337 4.431 11,626 +0.11(+2.53%)
Jul 08, 2016 4.220 4.337 4.162 4.322 15,058 +0.16(+3.85%)
Jul 07, 2016 4.198 4.213 4.060 4.162 11,357 -0.01(-0.35%)
Jul 06, 2016 4.067 4.220 4.045 4.176 19,035 +0.10(+2.50%)
Jul 05, 2016 4.191 4.191 4.045 4.074 10,876 -0.21(-4.93%)
Jul 01, 2016 4.278 4.286 4.286 4.286 6,448 +0.00(+0.00%)
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%)
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.