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 (%)
Oct 31, 2016 3.900 3.900 3.900 3 +0.10(+2.63%)
Oct 28, 2016 3.800 3.900 3.800 3.800 5,149 -0.05(-1.30%)
Oct 27, 2016 3.850 3.850 3.850 3.850 1,361 +0.00(+0.00%)
Oct 26, 2016 3.753 3.850 3.753 3.850 2,922 +0.00(+0.00%)
Oct 25, 2016 3.850 3.900 3.710 3.850 8,301 +0.00(+0.00%)
Oct 24, 2016 3.800 3.850 3.800 3.850 7,299 +0.10(+2.67%)
Oct 21, 2016 3.650 3.750 3.650 3.750 202 +0.15(+4.17%)
Oct 20, 2016 3.550 3.700 3.550 3.600 8,764 +0.20(+5.88%)
Oct 19, 2016 3.400 3.550 3.400 3.400 4,915 -0.05(-1.45%)
Oct 18, 2016 3.305 3.450 3.300 3.450 409 +0.00(+0.00%)
Oct 17, 2016 3.500 3.500 3.400 3.450 6,885 -0.07(-1.99%)
Oct 14, 2016 3.430 3.550 3.430 3.520 21,957 +0.05(+1.44%)
Oct 13, 2016 3.580 3.610 3.470 3.470 1,002 -0.07(-1.98%)
Oct 12, 2016 3.500 3.660 3.420 3.540 42,811 +0.05(+1.36%)
Oct 11, 2016 3.660 3.840 3.430 3.493 86,915 -0.35(-9.05%)
Oct 10, 2016 3.840 3.840 3.840 3.840 141 +0.10(+2.57%)
Oct 07, 2016 3.744 3.744 3.744 3.744 332 -0.10(-2.51%)
Oct 06, 2016 3.800 3.850 3.720 3.840 1,603 +0.12(+3.23%)
Oct 05, 2016 3.640 3.720 3.640 3.720 1,019 -0.13(-3.38%)
Oct 04, 2016 3.670 3.850 3.440 3.850 20,028 +0.20(+5.47%)
Oct 03, 2016 3.650 3.651 3.650 3.651 1,900 +0.06(+1.68%)
Sep 30, 2016 3.580 3.678 3.580 3.590 4,010 +0.12(+3.46%)
Sep 29, 2016 3.537 3.622 3.470 3.470 9,541 -0.25(-6.72%)
Sep 28, 2016 3.650 3.720 3.650 3.720 440 +0.02(+0.54%)
Sep 27, 2016 3.700 3.700 3.629 3.700 1,504 +0.16(+4.52%)
Sep 26, 2016 3.640 3.830 3.540 3.540 7,761 -0.19(-5.07%)
Sep 23, 2016 3.630 3.750 3.630 3.729 2,910 +0.09(+2.44%)
Sep 22, 2016 3.531 3.640 3.531 3.640 915 -0.06(-1.62%)
Sep 21, 2016 3.720 3.750 3.600 3.700 2,674 -0.05(-1.34%)
Sep 20, 2016 3.711 3.750 3.580 3.750 12,095 +0.15(+4.17%)
Sep 19, 2016 3.600 3.600 3.550 3.600 2,381 +0.01(+0.28%)
Sep 16, 2016 3.670 3.670 3.488 3.590 5,717 -0.11(-2.88%)
Sep 15, 2016 3.750 3.750 3.697 3.697 410 -0.04(-1.16%)
Sep 14, 2016 3.610 3.740 3.610 3.740 500 +0.12(+3.31%)
Sep 13, 2016 3.620 3.630 3.420 3.620 10,273 +0.00(+0.00%)
Sep 12, 2016 3.410 3.630 3.405 3.620 1,954 -0.01(-0.28%)
Sep 09, 2016 3.630 3.630 3.362 3.630 6,102 +0.03(+0.83%)
Sep 08, 2016 3.630 3.750 3.575 3.600 7,112 +0.01(+0.28%)
Sep 07, 2016 3.640 3.640 3.563 3.590 14,944 -0.02(-0.55%)
Sep 06, 2016 3.520 3.650 3.520 3.610 32,516 +0.07(+1.98%)
Sep 02, 2016 3.560 3.540 3.540 3.540 3,500 +0.03(+0.85%)
Sep 01, 2016 3.510 3.510 3.510 3.510 2,428 +0.01(+0.26%)
Aug 31, 2016 3.540 3.540 3.501 3.501 6,220 -0.04(-1.03%)
Aug 30, 2016 3.540 3.540 3.520 3.538 7,003 +0.03(+0.78%)
Aug 29, 2016 3.470 3.590 3.470 3.510 9,221 -0.06(-1.68%)
Aug 26, 2016 3.480 3.590 3.460 3.570 14,641 +0.07(+2.00%)
Aug 25, 2016 3.419 3.513 3.357 3.500 15,329 +0.04(+1.16%)
Aug 24, 2016 3.420 3.580 3.333 3.460 26,092 +0.06(+1.76%)
Aug 23, 2016 3.350 3.400 3.300 3.400 16,938 +0.05(+1.49%)
Aug 22, 2016 3.400 3.500 3.345 3.350 15,655 -0.01(-0.30%)
Aug 19, 2016 3.200 3.390 3.200 3.360 13,427 +0.16(+5.00%)
Aug 17, 2016 3.163 3.200 3.200 3.200 117 +0.03(+0.95%)
Aug 16, 2016 3.320 3.320 3.138 3.170 2,837 -0.07(-2.16%)
Aug 15, 2016 3.310 3.310 3.165 3.240 20,083 -0.01(-0.31%)
Aug 12, 2016 3.270 3.270 3.238 3.250 3,638 -0.01(-0.31%)
Aug 11, 2016 3.300 3.300 3.130 3.260 5,213 +0.07(+2.19%)
Aug 10, 2016 3.240 3.300 3.180 3.190 38,220 -0.02(-0.62%)
Aug 09, 2016 3.270 3.320 3.190 3.210 64,242 -0.04(-1.23%)
Aug 08, 2016 3.171 3.330 3.160 3.250 20,777 +0.09(+2.85%)
Aug 05, 2016 3.080 3.246 2.990 3.160 114,816 +0.05(+1.61%)
Aug 04, 2016 3.100 3.130 2.980 3.110 21,236 +0.04(+1.30%)
Aug 03, 2016 3.110 3.730 3.000 3.070 45,239 -0.05(-1.60%)
Aug 02, 2016 3.280 3.300 3.030 3.120 29,018 -0.07(-2.19%)
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.