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 (%)
Jun 30, 2017 6.250 6.350 6.000 6.300 77,101 +0.00(+0.00%)
Jun 29, 2017 6.550 6.800 6.300 6.300 32,767 -0.25(-3.82%)
Jun 28, 2017 6.400 6.700 6.300 6.550 64,887 +0.15(+2.34%)
Jun 27, 2017 6.400 6.550 6.200 6.400 50,580 -0.05(-0.78%)
Jun 26, 2017 6.900 6.900 6.300 6.450 118,492 -0.25(-3.73%)
Jun 23, 2017 6.600 6.900 6.600 6.700 85,767 +0.10(+1.52%)
Jun 22, 2017 6.800 6.850 6.550 6.600 89,910 -0.20(-2.94%)
Jun 21, 2017 6.950 6.950 6.700 6.800 54,079 -0.10(-1.45%)
Jun 20, 2017 7.050 7.050 6.900 6.900 47,544 +0.00(+0.00%)
Jun 19, 2017 6.968 7.050 6.968 6.900 32,009 -0.05(-0.72%)
Jun 16, 2017 6.950 6.975 6.800 6.950 30,800 +0.00(+0.00%)
Jun 15, 2017 6.800 7.050 6.800 6.950 17,149 +0.00(+0.00%)
Jun 14, 2017 6.900 7.000 6.750 6.950 24,006 +0.05(+0.72%)
Jun 13, 2017 6.900 6.950 6.850 6.900 27,460 +0.00(+0.00%)
Jun 12, 2017 6.950 7.000 6.850 6.900 53,643 +0.00(+0.00%)
Jun 09, 2017 7.050 7.050 6.700 6.900 114,284 -0.05(-0.72%)
Jun 08, 2017 6.900 7.000 6.850 6.950 64,612 +0.00(+0.00%)
Jun 07, 2017 7.100 7.100 6.750 6.950 56,181 -0.25(-3.47%)
Jun 06, 2017 7.175 7.250 7.148 7.200 9,734 -0.05(-0.69%)
Jun 05, 2017 7.350 7.350 7.150 7.250 4,910 +0.05(+0.69%)
Jun 02, 2017 6.950 7.350 6.950 7.200 20,438 +0.15(+2.13%)
Jun 01, 2017 6.900 7.100 6.900 7.050 9,115 +0.10(+1.44%)
May 31, 2017 6.850 7.100 6.800 6.950 20,258 +0.15(+2.21%)
May 30, 2017 7.000 7.000 6.750 6.800 35,880 -0.25(-3.55%)
May 26, 2017 7.050 7.179 7.050 7.050 41,854 +0.05(+0.71%)
May 25, 2017 6.950 7.200 6.950 7.000 16,709 -0.12(-1.75%)
May 24, 2017 7.100 7.295 7.050 7.125 25,284 -0.03(-0.35%)
May 23, 2017 7.150 7.200 7.050 7.150 8,640 -0.02(-0.35%)
May 22, 2017 7.150 7.300 7.100 7.175 37,812 +0.02(+0.35%)
May 19, 2017 6.950 7.200 6.950 7.150 27,776 +0.10(+1.42%)
May 18, 2017 6.900 7.500 6.900 7.050 67,007 +0.10(+1.44%)
May 17, 2017 6.850 7.350 6.800 6.950 38,184 -0.20(-2.80%)
May 16, 2017 7.050 7.488 7.050 7.150 127,039 +0.10(+1.42%)
May 15, 2017 6.897 7.100 6.897 7.050 16,545 +0.02(+0.36%)
May 12, 2017 6.900 7.150 6.850 7.025 25,543 -0.02(-0.35%)
May 11, 2017 6.900 7.250 6.900 7.050 48,118 +0.20(+2.92%)
May 10, 2017 6.750 7.050 6.600 6.850 35,388 +0.20(+3.01%)
May 09, 2017 6.650 6.800 6.650 6.650 22,739 -0.10(-1.48%)
May 08, 2017 7.050 7.050 6.550 6.750 68,243 -0.25(-3.57%)
May 05, 2017 7.100 7.100 7.000 7.000 16,750 -0.10(-1.41%)
May 04, 2017 7.100 7.200 6.950 7.100 92,550 -0.10(-1.39%)
May 03, 2017 7.350 7.350 6.950 7.200 53,339 +0.10(+1.41%)
May 02, 2017 7.200 7.500 7.000 7.100 108,587 -0.08(-1.05%)
May 01, 2017 7.250 7.250 7.000 7.175 149,847 -0.03(-0.35%)
Apr 28, 2017 6.400 7.250 6.400 7.200 191,131 +0.85(+13.39%)
Apr 27, 2017 6.200 6.450 6.179 6.350 34,572 +0.10(+1.60%)
Apr 26, 2017 6.000 6.300 6.000 6.250 40,597 +0.05(+0.81%)
Apr 25, 2017 6.000 6.295 5.900 6.200 49,711 +0.10(+1.64%)
Apr 24, 2017 6.200 6.500 6.050 6.100 100,924 -0.10(-1.61%)
Apr 21, 2017 6.050 6.589 5.900 6.200 123,482 +0.30(+5.08%)
Apr 20, 2017 5.850 6.000 5.750 5.900 233,300 +0.15(+2.61%)
Apr 19, 2017 6.000 6.000 5.750 5.750 48,691 -0.30(-4.96%)
Apr 18, 2017 6.050 6.200 5.900 6.050 161,698 -0.05(-0.82%)
Apr 17, 2017 6.150 6.150 5.850 6.100 108,457 -0.10(-1.61%)
Apr 13, 2017 6.450 6.450 6.200 6.200 40,878 -0.30(-4.62%)
Apr 12, 2017 6.700 6.700 6.400 6.500 43,346 -0.40(-5.80%)
Apr 11, 2017 6.900 7.000 6.700 6.900 30,572 -0.10(-1.43%)
Apr 10, 2017 7.100 7.200 6.700 7.000 111,348 +0.00(+0.00%)
Apr 07, 2017 7.200 7.400 6.900 7.000 156,085 -0.15(-2.10%)
Apr 06, 2017 6.550 7.150 6.350 7.150 126,000 +0.35(+5.15%)
Apr 05, 2017 6.700 7.350 6.300 6.800 399,434 +0.15(+2.26%)
Apr 04, 2017 7.350 7.450 6.150 6.650 593,293 -0.85(-11.33%)
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.