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 (%)
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%)
Nov 02, 2015 2.910 2.960 2.800 2.950 7,676 +0.13(+4.61%)
Oct 30, 2015 2.980 2.980 2.820 2.820 7,452 -0.18(-6.00%)
Oct 29, 2015 2.954 3.000 2.840 3.000 3,646 +0.05(+1.69%)
Oct 28, 2015 2.895 2.950 2.817 2.950 5,278 +0.09(+3.02%)
Oct 27, 2015 2.810 2.970 2.760 2.864 22,551 -0.04(-1.26%)
Oct 26, 2015 2.850 3.060 2.800 2.900 15,428 +0.05(+1.75%)
Oct 23, 2015 2.830 3.071 2.710 2.850 11,270 +0.04(+1.42%)
Oct 22, 2015 2.832 2.900 2.709 2.810 6,875 -0.05(-1.75%)
Oct 21, 2015 3.060 3.250 2.720 2.860 13,730 -0.19(-6.23%)
Oct 20, 2015 3.230 3.230 2.900 3.050 10,026 -0.11(-3.48%)
Oct 19, 2015 2.900 3.213 2.900 3.160 20,779 +0.22(+7.48%)
Oct 16, 2015 3.040 3.270 2.940 2.940 4,775 -0.07(-2.33%)
Oct 15, 2015 2.800 3.010 2.800 3.010 29,589 +0.26(+9.59%)
Oct 14, 2015 2.750 2.830 2.730 2.747 7,013 +0.05(+1.73%)
Oct 13, 2015 2.800 2.815 2.690 2.700 6,618 -0.19(-6.57%)
Oct 12, 2015 3.000 3.000 2.730 2.890 7,983 -0.09(-3.02%)
Oct 09, 2015 2.969 2.990 2.900 2.980 9,091 -0.02(-0.67%)
Oct 08, 2015 2.970 3.000 2.910 3.000 13,508 +0.16(+5.63%)
Oct 07, 2015 3.000 3.000 2.750 2.840 21,995 -0.14(-4.70%)
Oct 06, 2015 3.100 3.159 2.860 2.980 18,357 -0.02(-0.83%)
Oct 05, 2015 2.950 3.180 2.620 3.005 25,047 +0.00(+0.17%)
Oct 02, 2015 3.080 3.330 2.830 3.000 103,332 -0.28(-8.54%)
Oct 01, 2015 3.510 3.600 3.200 3.280 35,375 -0.27(-7.61%)
Sep 30, 2015 3.500 3.580 3.460 3.550 9,801 +0.05(+1.43%)
Sep 29, 2015 3.490 3.612 3.410 3.500 29,573 -0.01(-0.28%)
Sep 28, 2015 3.340 3.580 3.250 3.510 38,349 -0.04(-1.01%)
Sep 25, 2015 3.690 3.690 3.450 3.546 9,053 -0.06(-1.78%)
Sep 24, 2015 3.508 3.640 3.410 3.610 13,300 +0.21(+6.18%)
Sep 23, 2015 3.620 3.620 3.300 3.400 18,329 +0.03(+0.89%)
Sep 22, 2015 3.390 3.513 3.340 3.370 10,158 -0.43(-11.32%)
Sep 21, 2015 3.480 3.830 3.362 3.800 14,338 +0.32(+9.20%)
Sep 18, 2015 3.260 3.480 3.260 3.480 10,152 +0.23(+7.08%)
Sep 17, 2015 3.340 3.390 3.140 3.250 18,509 -0.02(-0.61%)
Sep 16, 2015 3.380 3.450 3.210 3.270 10,518 -0.10(-2.97%)
Sep 15, 2015 3.600 3.600 3.300 3.370 16,712 -0.22(-6.13%)
Sep 14, 2015 3.550 3.930 3.500 3.590 10,353 +0.04(+1.13%)
Sep 11, 2015 3.480 3.630 3.450 3.550 7,407 +0.00(+0.00%)
Sep 10, 2015 3.570 3.680 3.490 3.550 12,255 +0.04(+1.14%)
Sep 09, 2015 3.830 3.900 3.500 3.510 18,338 -0.30(-7.87%)
Sep 08, 2015 3.870 3.870 3.700 3.810 9,151 -0.02(-0.52%)
Sep 04, 2015 3.870 3.830 3.830 3.830 3,200 -0.07(-1.79%)
Sep 03, 2015 3.870 3.900 3.870 3.900 1,070 +0.05(+1.30%)
Sep 02, 2015 3.840 3.850 3.780 3.850 1,800 +0.02(+0.52%)
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.