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 (%)
Sep 30, 2015 4.227 4.329 4.081 4.215 25,502 +0.06(+1.38%)
Sep 29, 2015 4.457 4.495 4.147 4.157 63,150 -0.29(-6.45%)
Sep 28, 2015 4.616 4.883 4.444 4.444 73,042 -0.08(-1.69%)
Sep 25, 2015 4.520 4.557 4.412 4.520 39,167 +0.04(+0.85%)
Sep 24, 2015 4.527 4.527 4.393 4.482 59,350 -0.10(-2.09%)
Sep 23, 2015 4.501 4.619 4.418 4.578 40,356 +0.00(+0.00%)
Sep 22, 2015 4.609 4.609 4.488 4.578 46,697 -0.03(-0.55%)
Sep 21, 2015 4.845 4.870 4.590 4.603 65,625 -0.18(-3.73%)
Sep 18, 2015 4.979 5.093 4.718 4.781 226,017 -0.25(-5.06%)
Sep 17, 2015 5.068 5.106 4.979 5.036 57,731 -0.06(-1.13%)
Sep 16, 2015 4.953 5.252 4.953 5.093 71,900 +0.15(+2.96%)
Sep 15, 2015 5.195 5.221 4.845 4.947 123,057 -0.24(-4.55%)
Sep 14, 2015 5.278 5.329 5.093 5.182 113,582 -0.10(-1.93%)
Sep 11, 2015 5.208 5.291 5.119 5.284 41,619 +0.04(+0.73%)
Sep 10, 2015 5.100 5.252 5.017 5.246 37,879 +0.15(+2.87%)
Sep 09, 2015 5.278 5.291 5.087 5.100 76,545 -0.14(-2.67%)
Sep 08, 2015 4.839 5.284 4.832 5.240 63,896 +0.50(+10.62%)
Sep 04, 2015 4.648 4.737 4.737 4.737 75,394 +0.04(+0.95%)
Sep 03, 2015 4.654 4.743 4.552 4.692 72,843 +0.01(+0.14%)
Sep 02, 2015 4.609 4.692 4.584 4.686 28,864 +0.13(+2.79%)
Sep 01, 2015 4.648 4.705 4.539 4.558 24,454 -0.17(-3.50%)
Aug 31, 2015 4.488 4.775 4.488 4.724 37,514 +0.22(+4.80%)
Aug 28, 2015 4.616 4.616 4.488 4.508 33,468 -0.13(-2.88%)
Aug 27, 2015 4.310 4.660 4.234 4.641 91,424 +0.01(+0.28%)
Aug 26, 2015 4.775 4.877 4.463 4.628 55,584 -0.08(-1.62%)
Aug 25, 2015 5.049 5.049 4.667 4.705 41,872 -0.20(-4.03%)
Aug 24, 2015 5.049 5.163 4.902 4.902 71,723 -0.23(-4.47%)
Aug 21, 2015 5.100 5.188 5.100 5.131 33,214 -0.04(-0.84%)
Aug 20, 2015 5.094 5.274 5.094 5.175 11,538 +0.06(+1.09%)
Aug 19, 2015 5.020 5.225 5.020 5.119 61,129 +0.01(+0.24%)
Aug 18, 2015 5.076 5.256 5.063 5.107 12,449 +0.01(+0.12%)
Aug 17, 2015 5.020 5.119 4.970 5.100 59,593 +0.08(+1.61%)
Aug 14, 2015 5.057 5.156 4.926 5.020 77,147 -0.06(-1.22%)
Aug 13, 2015 4.970 5.156 4.815 5.082 96,444 +0.09(+1.87%)
Aug 12, 2015 3.640 5.026 3.640 4.989 103,950 -0.06(-1.23%)
Aug 11, 2015 5.262 5.324 4.877 5.051 105,883 -0.20(-3.79%)
Aug 10, 2015 5.361 5.405 5.225 5.249 46,365 -0.11(-1.97%)
Aug 07, 2015 5.523 5.554 5.249 5.355 34,027 -0.18(-3.25%)
Aug 06, 2015 6.076 6.130 5.504 5.535 85,004 -0.52(-8.62%)
Aug 05, 2015 5.709 6.164 5.709 6.057 38,083 +0.39(+6.91%)
Aug 04, 2015 5.653 5.691 5.635 5.666 9,366 +0.02(+0.33%)
Aug 03, 2015 5.678 5.678 5.573 5.647 13,732 -0.01(-0.22%)
Jul 31, 2015 5.734 5.840 5.659 5.659 36,018 -0.18(-3.09%)
Jul 30, 2015 5.858 5.911 5.809 5.840 17,492 -0.10(-1.67%)
Jul 29, 2015 5.846 5.976 5.840 5.939 22,727 +0.09(+1.49%)
Jul 28, 2015 5.846 5.871 5.765 5.852 20,356 -0.07(-1.26%)
Jul 27, 2015 5.585 6.088 5.498 5.927 162,460 +0.35(+6.24%)
Jul 24, 2015 6.113 6.113 5.566 5.579 32,745 -0.50(-8.27%)
Jul 23, 2015 6.610 6.660 5.964 6.082 88,098 -0.46(-7.03%)
Jul 22, 2015 6.169 6.585 6.094 6.542 75,420 +0.32(+5.19%)
Jul 21, 2015 6.250 6.368 6.156 6.219 11,423 -0.04(-0.60%)
Jul 20, 2015 6.430 6.430 6.237 6.256 7,581 -0.13(-2.04%)
Jul 17, 2015 6.616 6.619 6.386 6.386 26,841 -0.25(-3.75%)
Jul 16, 2015 6.908 6.908 6.591 6.635 28,195 -0.19(-2.82%)
Jul 15, 2015 6.716 6.827 6.716 6.827 10,743 -0.01(-0.09%)
Jul 14, 2015 6.834 6.865 6.790 6.834 47,200 +0.02(+0.27%)
Jul 13, 2015 6.821 6.834 6.794 6.815 8,202 +0.05(+0.73%)
Jul 10, 2015 6.933 7.045 6.728 6.765 24,549 -0.09(-1.27%)
Jul 09, 2015 6.927 6.927 6.834 6.852 14,469 +0.01(+0.18%)
Jul 08, 2015 6.945 6.952 6.722 6.840 21,449 -0.19(-2.74%)
Jul 07, 2015 7.169 7.179 6.989 7.032 28,967 -0.14(-1.91%)
Jul 06, 2015 7.237 7.312 7.144 7.169 18,561 -0.14(-1.87%)
Jul 02, 2015 7.306 7.306 7.306 7.306 8,692 -0.02(-0.25%)
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.