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 (%)
Jul 29, 2016 3.250 3.780 3.160 3.260 44,263 -0.05(-1.51%)
Jul 28, 2016 3.310 3.450 3.240 3.310 4,128 -0.08(-2.36%)
Jul 27, 2016 3.250 3.390 3.110 3.390 8,014 +0.21(+6.60%)
Jul 26, 2016 3.310 3.310 3.120 3.180 14,231 -0.21(-6.19%)
Jul 25, 2016 3.170 3.440 3.150 3.390 2,669 +0.10(+3.04%)
Jul 22, 2016 3.320 3.530 3.290 3.290 8,286 +0.27(+8.94%)
Jul 21, 2016 3.220 3.280 3.000 3.020 2,119 -0.26(-7.97%)
Jul 20, 2016 3.220 3.281 3.220 3.281 960 -0.07(-2.05%)
Jul 19, 2016 3.230 3.350 3.090 3.350 9,567 -0.05(-1.47%)
Jul 18, 2016 3.350 3.400 3.220 3.400 13,382 -0.09(-2.66%)
Jul 15, 2016 3.300 3.500 3.300 3.493 4,742 +0.09(+2.74%)
Jul 14, 2016 3.438 3.438 3.400 3.400 2,851 -0.02(-0.58%)
Jul 13, 2016 3.520 3.520 3.420 3.420 4,080 +0.01(+0.29%)
Jul 12, 2016 3.440 3.700 3.400 3.410 18,876 +0.06(+1.82%)
Jul 11, 2016 3.280 3.420 3.280 3.349 4,160 -0.02(-0.62%)
Jul 08, 2016 3.340 3.370 3.340 3.370 1,402 -0.01(-0.30%)
Jul 07, 2016 3.180 3.450 3.020 3.380 12,339 +0.09(+2.74%)
Jul 05, 2016 3.300 3.360 3.280 3.290 2,061 +0.14(+4.44%)
Jul 01, 2016 3.135 3.150 3.150 3.150 300 -0.12(-3.67%)
Jun 30, 2016 3.350 3.350 3.030 3.270 3,000 +0.12(+3.81%)
Jun 29, 2016 3.300 3.300 2.860 3.150 7,849 +0.24(+8.24%)
Jun 28, 2016 2.940 2.940 2.910 2.910 222 +0.05(+1.75%)
Jun 27, 2016 2.770 3.400 2.700 2.860 9,198 -0.04(-1.38%)
Jun 24, 2016 2.750 2.910 2.713 2.900 9,820 +0.08(+2.84%)
Jun 23, 2016 2.870 3.000 2.820 2.820 946 -0.18(-6.00%)
Jun 22, 2016 3.040 3.040 2.690 3.000 5,668 +0.05(+1.69%)
Jun 21, 2016 2.660 2.970 2.660 2.950 770 +0.01(+0.20%)
Jun 20, 2016 2.740 2.985 2.500 2.944 13,446 +0.20(+7.45%)
Jun 17, 2016 2.778 2.778 2.740 2.740 4,712 -0.06(-2.14%)
Jun 16, 2016 3.170 3.200 2.430 2.800 16,210 -0.10(-3.45%)
Jun 15, 2016 2.970 3.370 2.900 2.900 15,011 -0.05(-1.69%)
Jun 14, 2016 3.020 3.130 2.930 2.950 9,206 -0.07(-2.32%)
Jun 13, 2016 3.350 3.350 3.020 3.020 3,159 -0.19(-5.92%)
Jun 10, 2016 3.200 3.278 3.200 3.210 2,405 -0.14(-4.18%)
Jun 09, 2016 3.280 3.350 3.280 3.350 1,700 -0.05(-1.47%)
Jun 08, 2016 3.400 3.479 3.390 3.400 4,654 +0.04(+1.19%)
Jun 07, 2016 3.380 3.380 3.290 3.360 2,775 -0.01(-0.30%)
Jun 06, 2016 3.960 4.000 3.350 3.370 24,353 -0.62(-15.54%)
Jun 03, 2016 3.720 3.990 3.720 3.990 7,504 +0.18(+4.72%)
Jun 02, 2016 3.870 3.870 3.660 3.810 5,509 +0.08(+2.14%)
Jun 01, 2016 3.420 3.980 3.390 3.730 9,333 +0.25(+7.18%)
May 31, 2016 3.130 3.530 3.130 3.480 9,905 +0.29(+9.09%)
May 27, 2016 2.900 3.190 3.190 3.190 7,500 +0.28(+9.62%)
May 26, 2016 2.980 2.990 2.890 2.910 2,948 -0.02(-0.53%)
May 25, 2016 3.090 3.090 2.926 2.926 1,874 -0.23(-7.42%)
May 24, 2016 3.156 3.160 3.156 3.160 3,069 +0.33(+11.66%)
May 23, 2016 2.770 2.940 2.770 2.830 1,198 +0.00(+0.00%)
May 20, 2016 2.860 2.960 2.750 2.830 35,160 -0.07(-2.41%)
May 19, 2016 2.850 3.060 2.850 2.900 4,525 -0.03(-1.02%)
May 18, 2016 2.914 3.000 2.900 2.930 32,779 -0.06(-2.01%)
May 17, 2016 2.990 3.000 2.940 2.990 3,572 +0.05(+1.53%)
May 16, 2016 3.000 3.000 2.945 2.945 2,306 -0.04(-1.17%)
May 13, 2016 3.080 3.080 2.951 2.980 13,458 -0.06(-1.97%)
May 12, 2016 2.960 3.160 2.850 3.040 11,096 +0.05(+1.67%)
May 11, 2016 3.010 3.180 2.961 2.990 8,831 -0.06(-1.97%)
May 10, 2016 3.350 3.350 3.010 3.050 7,895 -0.26(-7.85%)
May 09, 2016 3.790 3.790 3.250 3.310 20,564 -0.45(-11.97%)
May 06, 2016 3.600 3.950 3.600 3.760 20,448 +0.19(+5.32%)
May 05, 2016 3.721 3.990 3.560 3.570 21,161 -0.25(-6.54%)
May 04, 2016 3.820 3.970 3.690 3.820 19,521 -0.18(-4.50%)
May 03, 2016 3.890 4.000 3.890 4.000 16,780 +0.18(+4.71%)
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.