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, 2017 4.940 5.230 4.940 5.147 43,183 +0.25(+5.08%)
Aug 30, 2017 4.898 4.940 4.857 4.898 17,003 +0.00(+0.00%)
Aug 29, 2017 4.857 4.898 4.857 4.898 11,382 +0.04(+0.85%)
Aug 28, 2017 4.898 4.940 4.815 4.857 11,895 -0.04(-0.85%)
Aug 25, 2017 4.940 4.940 4.857 4.898 8,601 +0.00(+0.00%)
Aug 24, 2017 4.981 4.981 4.815 4.898 17,471 -0.04(-0.84%)
Aug 23, 2017 4.898 4.940 4.857 4.940 14,634 +0.00(+0.00%)
Aug 22, 2017 5.064 5.090 4.940 4.940 15,190 -0.12(-2.46%)
Aug 21, 2017 5.230 5.230 5.023 5.064 24,035 -0.12(-2.40%)
Aug 18, 2017 5.068 5.269 4.907 5.189 132,975 +0.16(+3.20%)
Aug 17, 2017 5.108 5.189 5.028 5.028 94,036 -0.04(-0.79%)
Aug 16, 2017 5.269 5.269 5.068 5.068 37,621 -0.20(-3.82%)
Aug 15, 2017 5.310 5.310 5.229 5.269 17,746 -0.04(-0.76%)
Aug 14, 2017 5.149 5.350 5.108 5.310 41,024 +0.24(+4.76%)
Aug 11, 2017 4.988 5.149 4.988 5.068 37,653 -0.08(-1.56%)
Aug 10, 2017 4.988 5.306 4.988 5.149 36,506 +0.12(+2.40%)
Aug 09, 2017 4.706 5.068 4.666 5.028 65,368 +0.36(+7.76%)
Aug 08, 2017 5.068 5.068 4.666 4.666 144,211 -0.36(-7.20%)
Aug 07, 2017 5.108 5.108 5.028 5.028 22,925 -0.04(-0.79%)
Aug 04, 2017 5.149 5.149 5.068 5.068 31,805 -0.12(-2.33%)
Aug 03, 2017 5.149 5.350 5.108 5.189 151,828 +0.08(+1.57%)
Aug 02, 2017 5.108 5.149 5.108 5.108 15,592 -0.04(-0.78%)
Aug 01, 2017 5.149 5.149 5.108 5.149 28,598 +0.00(+0.00%)
Jul 31, 2017 5.149 5.310 5.149 5.149 35,822 +0.00(+0.00%)
Jul 28, 2017 5.149 5.229 5.149 5.149 13,941 -0.04(-0.78%)
Jul 27, 2017 5.161 5.350 5.108 5.189 54,741 +0.00(+0.00%)
Jul 26, 2017 5.189 5.229 5.149 5.189 35,760 +0.08(+1.57%)
Jul 25, 2017 5.269 5.269 5.108 5.108 17,918 -0.08(-1.55%)
Jul 24, 2017 5.189 5.350 5.028 5.189 40,171 +0.00(+0.00%)
Jul 21, 2017 5.310 5.310 5.149 5.189 41,671 -0.08(-1.53%)
Jul 20, 2017 5.269 5.310 5.193 5.269 15,366 -0.04(-0.76%)
Jul 19, 2017 5.068 5.310 5.028 5.310 17,025 +0.28(+5.60%)
Jul 18, 2017 5.310 5.310 5.028 5.028 44,258 -0.28(-5.30%)
Jul 17, 2017 5.350 5.350 5.269 5.310 14,997 -0.04(-0.75%)
Jul 14, 2017 5.269 5.350 5.269 5.350 9,116 +0.08(+1.53%)
Jul 13, 2017 5.350 5.350 5.269 5.269 8,677 -0.04(-0.76%)
Jul 12, 2017 5.269 5.350 5.237 5.310 29,253 +0.08(+1.54%)
Jul 11, 2017 5.229 5.310 5.108 5.229 27,406 -0.04(-0.76%)
Jul 10, 2017 5.350 5.350 5.269 5.269 17,082 -0.08(-1.50%)
Jul 07, 2017 5.232 5.430 5.209 5.350 20,119 +0.08(+1.53%)
Jul 06, 2017 5.350 5.350 5.249 5.269 21,443 -0.08(-1.50%)
Jul 05, 2017 5.430 5.430 5.350 5.350 14,255 -0.08(-1.48%)
Jul 03, 2017 5.310 5.471 5.285 5.430 25,305 +0.20(+3.85%)
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%)
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.