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

Steadymed Ltd Ord Sh (NQ: STDY )

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 (%)
Jan 29, 2016 2.490 2.700 2.280 2.490 22,156 +0.03(+1.22%)
Jan 28, 2016 2.680 2.444 2.180 2.460 19,706 +0.02(+0.65%)
Jan 27, 2016 2.680 2.680 2.400 2.444 10,335 -0.04(-1.45%)
Jan 26, 2016 2.569 2.590 2.410 2.480 19,344 -0.04(-1.47%)
Jan 25, 2016 2.570 2.580 2.380 2.517 15,897 -0.06(-2.44%)
Jan 22, 2016 2.330 2.590 2.160 2.580 29,964 +0.24(+10.26%)
Jan 21, 2016 2.530 2.530 2.330 2.340 4,850 +0.02(+0.86%)
Jan 20, 2016 2.560 2.600 2.000 2.320 24,815 -0.01(-0.43%)
Jan 19, 2016 2.390 2.560 2.310 2.330 9,396 -0.13(-5.28%)
Jan 15, 2016 2.790 2.460 2.460 2.460 39,600 -0.10(-3.73%)
Jan 14, 2016 2.540 2.900 2.460 2.555 8,418 +0.03(+1.00%)
Jan 13, 2016 2.790 2.900 2.450 2.530 10,567 -0.32(-11.23%)
Jan 12, 2016 2.734 2.850 2.730 2.850 3,604 -0.14(-4.68%)
Jan 11, 2016 2.880 2.990 2.600 2.990 25,387 +0.00(+0.00%)
Jan 08, 2016 3.010 3.010 2.850 2.990 5,047 +0.14(+4.91%)
Jan 07, 2016 2.280 2.990 2.030 2.850 22,596 -0.16(-5.32%)
Jan 06, 2016 3.090 3.210 2.908 3.010 27,763 -0.01(-0.33%)
Jan 05, 2016 3.340 3.600 3.015 3.020 83,071 -0.15(-4.73%)
Jan 04, 2016 3.260 3.260 2.720 3.170 18,581 -0.09(-2.76%)
Dec 31, 2015 2.510 3.260 3.260 3.260 44,700 +0.79(+31.98%)
Dec 30, 2015 2.460 2.500 2.460 2.470 25,250 +0.02(+0.82%)
Dec 29, 2015 2.459 2.490 2.450 2.450 14,055 -0.01(-0.41%)
Dec 28, 2015 2.370 2.636 2.300 2.460 26,899 -0.04(-1.60%)
Dec 24, 2015 2.560 2.500 2.500 2.500 30,600 -0.08(-3.10%)
Dec 23, 2015 2.600 2.635 2.560 2.580 18,150 -0.06(-2.27%)
Dec 22, 2015 2.580 2.640 2.560 2.640 22,456 +0.00(+0.00%)
Dec 21, 2015 2.670 2.700 2.450 2.640 33,357 -0.07(-2.58%)
Dec 18, 2015 2.710 2.750 2.650 2.710 23,987 +0.04(+1.50%)
Dec 17, 2015 2.737 2.737 2.660 2.670 8,923 -0.03(-1.11%)
Dec 16, 2015 2.750 2.750 2.650 2.700 14,542 -0.10(-3.57%)
Dec 15, 2015 2.770 2.920 2.650 2.800 8,355 -0.01(-0.36%)
Dec 14, 2015 3.230 3.250 2.800 2.810 23,255 -0.34(-10.79%)
Dec 11, 2015 3.185 3.185 3.120 3.150 3,694 +0.02(+0.61%)
Dec 10, 2015 3.180 3.200 3.131 3.131 6,100 -0.11(-3.36%)
Dec 09, 2015 3.230 3.300 3.150 3.240 11,884 +0.01(+0.31%)
Dec 08, 2015 3.250 3.400 3.220 3.230 22,222 -0.02(-0.62%)
Dec 07, 2015 3.220 3.300 3.220 3.250 18,200 +0.04(+1.25%)
Dec 04, 2015 3.300 3.330 3.200 3.210 8,700 -0.12(-3.60%)
Dec 03, 2015 3.340 3.370 3.295 3.330 1,255 -0.13(-3.76%)
Dec 02, 2015 3.300 3.500 3.210 3.460 10,500 +0.14(+4.07%)
Dec 01, 2015 3.470 3.500 3.200 3.325 16,608 +0.16(+5.21%)
Nov 30, 2015 3.271 3.370 3.140 3.160 9,932 -0.27(-7.87%)
Nov 27, 2015 3.400 3.470 3.124 3.430 9,900 -0.05(-1.44%)
Nov 25, 2015 3.140 3.480 3.480 3.480 3,500 +0.24(+7.36%)
Nov 24, 2015 3.400 3.500 3.241 3.241 10,612 -0.20(-5.94%)
Nov 23, 2015 3.500 3.512 3.380 3.446 10,317 +0.07(+1.96%)
Nov 20, 2015 3.270 3.490 3.230 3.380 2,974 -0.10(-2.87%)
Nov 19, 2015 3.520 3.540 3.170 3.480 6,099 -0.07(-1.97%)
Nov 18, 2015 3.510 3.675 3.360 3.550 9,920 -0.05(-1.39%)
Nov 17, 2015 3.630 3.700 3.500 3.600 12,420 +0.04(+0.98%)
Nov 16, 2015 3.240 3.580 3.140 3.565 23,126 +0.46(+14.91%)
Nov 13, 2015 3.250 3.250 2.798 3.102 21,568 +0.33(+12.00%)
Nov 12, 2015 2.880 3.020 2.700 2.770 24,402 -0.10(-3.48%)
Nov 11, 2015 3.050 3.100 2.830 2.870 14,288 -0.20(-6.51%)
Nov 10, 2015 3.050 3.081 3.040 3.070 5,360 +0.02(+0.66%)
Nov 09, 2015 3.080 3.160 3.050 3.050 11,401 -0.02(-0.65%)
Nov 06, 2015 3.160 3.200 3.000 3.070 13,426 +0.10(+3.37%)
Nov 05, 2015 2.820 3.060 2.820 2.970 5,909 +0.06(+2.06%)
Nov 04, 2015 2.870 2.970 2.810 2.910 13,544 -0.09(-3.05%)
Nov 03, 2015 2.950 3.002 2.880 3.002 7,500 +0.05(+1.76%)
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.