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, 2019 3.650 3.650 3.450 3.500 49,001 -0.08(-2.23%)
Sep 27, 2019 3.450 3.580 3.439 3.580 46,500 +0.13(+3.77%)
Sep 26, 2019 3.310 3.450 3.310 3.450 11,139 +0.13(+3.92%)
Sep 25, 2019 3.340 3.450 3.320 3.320 4,123 +0.01(+0.30%)
Sep 24, 2019 3.350 3.351 3.297 3.310 21,517 -0.07(-2.07%)
Sep 23, 2019 3.320 3.380 3.320 3.380 17,021 -0.01(-0.29%)
Sep 20, 2019 3.260 3.390 3.260 3.390 52,100 +0.10(+3.04%)
Sep 19, 2019 3.290 3.350 3.270 3.290 9,098 -0.01(-0.30%)
Sep 18, 2019 3.360 3.380 3.300 3.300 35,954 -0.04(-1.20%)
Sep 17, 2019 3.350 3.370 3.320 3.340 22,682 -0.02(-0.60%)
Sep 16, 2019 3.350 3.400 3.350 3.360 12,010 -0.02(-0.59%)
Sep 13, 2019 3.380 3.440 3.380 3.380 19,300 +0.00(+0.00%)
Sep 12, 2019 3.350 3.400 3.350 3.380 11,091 +0.03(+0.90%)
Sep 11, 2019 3.370 3.400 3.331 3.350 29,321 -0.02(-0.59%)
Sep 10, 2019 3.350 3.400 3.350 3.370 19,081 +0.01(+0.20%)
Sep 09, 2019 3.360 3.380 3.350 3.363 25,355 +0.00(+0.10%)
Sep 06, 2019 3.360 3.380 3.360 3.360 13,300 +0.00(+0.00%)
Sep 05, 2019 3.360 3.388 3.351 3.360 6,174 -0.02(-0.59%)
Sep 04, 2019 3.349 3.380 3.349 3.380 5,056 -0.01(-0.29%)
Sep 03, 2019 3.370 3.390 3.354 3.390 5,783 +0.02(+0.59%)
Aug 30, 2019 3.300 3.400 3.300 3.370 58,800 +0.04(+1.20%)
Aug 29, 2019 3.260 3.380 3.260 3.330 68,271 +0.03(+0.91%)
Aug 28, 2019 3.260 3.370 3.260 3.300 8,788 +0.07(+2.17%)
Aug 27, 2019 3.280 3.290 3.220 3.230 26,923 +0.00(+0.00%)
Aug 26, 2019 3.260 3.310 3.230 3.230 15,667 -0.06(-1.82%)
Aug 23, 2019 3.340 3.370 3.210 3.290 46,800 -0.02(-0.60%)
Aug 22, 2019 3.340 3.380 3.310 3.310 21,970 -0.03(-0.90%)
Aug 21, 2019 3.337 3.390 3.337 3.340 10,049 -0.02(-0.60%)
Aug 20, 2019 3.300 3.370 3.290 3.360 19,516 +0.09(+2.75%)
Aug 19, 2019 3.360 3.430 3.270 3.270 45,411 -0.09(-2.68%)
Aug 16, 2019 3.370 3.382 3.300 3.360 44,700 -0.01(-0.30%)
Aug 15, 2019 3.480 3.480 3.370 3.370 66,816 -0.09(-2.60%)
Aug 14, 2019 3.480 3.480 3.430 3.460 13,112 -0.02(-0.57%)
Aug 13, 2019 3.430 3.480 3.430 3.480 25,061 +0.00(+0.00%)
Aug 12, 2019 3.400 3.480 3.400 3.480 34,179 +0.07(+2.05%)
Aug 09, 2019 3.340 3.440 3.340 3.410 27,600 +0.00(+0.00%)
Aug 08, 2019 3.390 3.450 3.390 3.410 51,904 +0.02(+0.59%)
Aug 07, 2019 3.400 3.400 3.340 3.390 49,661 -0.06(-1.74%)
Aug 06, 2019 3.330 3.450 3.321 3.450 22,205 +0.11(+3.29%)
Aug 05, 2019 3.360 3.440 3.330 3.340 62,421 -0.04(-1.18%)
Aug 02, 2019 3.440 3.440 3.300 3.380 22,700 +0.03(+0.90%)
Aug 01, 2019 3.400 3.400 3.320 3.350 6,908 -0.02(-0.59%)
Jul 31, 2019 3.240 3.390 3.240 3.370 90,170 +0.10(+3.06%)
Jul 30, 2019 3.120 3.300 3.120 3.270 150,908 +0.15(+4.81%)
Jul 29, 2019 3.140 3.250 2.970 3.120 403,765 +0.74(+31.09%)
Jul 26, 2019 2.420 2.420 2.380 2.380 4,400 +0.00(+0.00%)
Jul 25, 2019 2.310 2.420 2.201 2.380 6,084 +0.01(+0.42%)
Jul 24, 2019 2.250 2.380 2.230 2.370 10,023 -0.09(-3.66%)
Jul 23, 2019 2.490 2.550 2.460 2.460 2,784 -0.09(-3.53%)
Jul 22, 2019 2.530 2.580 2.510 2.550 9,690 +0.10(+4.08%)
Jul 19, 2019 2.470 2.471 2.370 2.450 30,700 -0.04(-1.61%)
Jul 18, 2019 2.440 2.497 2.440 2.490 2,465 +0.02(+0.81%)
Jul 17, 2019 2.482 2.482 2.470 2.470 788 -0.03(-1.20%)
Jul 16, 2019 2.345 2.500 2.343 2.500 1,461 +0.08(+3.31%)
Jul 15, 2019 2.422 2.435 2.420 2.420 9,751 -0.06(-2.42%)
Jul 12, 2019 2.490 2.540 2.480 2.480 2,500 +0.01(+0.40%)
Jul 11, 2019 2.490 2.550 2.463 2.470 2,551 -0.07(-2.76%)
Jul 10, 2019 2.460 2.540 2.449 2.540 4,483 +0.08(+3.25%)
Jul 09, 2019 2.480 2.480 2.420 2.460 12,013 -0.09(-3.53%)
Jul 08, 2019 2.470 2.550 2.460 2.550 4,337 +0.11(+4.51%)
Jul 05, 2019 2.430 2.500 2.375 2.440 8,200 +0.03(+1.24%)
Jul 03, 2019 2.460 2.460 2.410 2.410 2,500 -0.06(-2.52%)
Jul 02, 2019 2.480 2.480 2.472 2.472 664 -0.01(-0.31%)
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.