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 (%)
Aug 31, 2015 3.810 3.910 3.810 3.890 5,841 -0.12(-2.99%)
Aug 28, 2015 3.830 4.010 3.810 4.010 6,751 +0.21(+5.52%)
Aug 27, 2015 3.846 3.940 3.780 3.800 9,986 +0.03(+0.80%)
Aug 26, 2015 4.030 4.139 3.710 3.770 12,384 -0.19(-4.80%)
Aug 25, 2015 3.910 3.978 3.900 3.960 18,463 +0.17(+4.49%)
Aug 24, 2015 4.360 4.409 3.680 3.790 58,090 -0.59(-13.47%)
Aug 21, 2015 4.520 4.550 4.370 4.380 20,694 -0.12(-2.67%)
Aug 20, 2015 4.460 4.520 4.360 4.500 38,032 +0.03(+0.67%)
Aug 19, 2015 4.710 4.710 4.460 4.470 36,258 -0.20(-4.28%)
Aug 18, 2015 4.800 4.900 4.640 4.670 28,690 -0.15(-3.11%)
Aug 17, 2015 4.770 4.900 4.700 4.820 26,458 -0.01(-0.21%)
Aug 14, 2015 4.820 4.830 4.650 4.830 47,685 -0.04(-0.82%)
Aug 13, 2015 4.860 4.990 4.810 4.870 15,147 -0.02(-0.41%)
Aug 12, 2015 4.770 5.055 4.720 4.890 33,158 -0.12(-2.40%)
Aug 11, 2015 5.090 5.090 4.810 5.010 35,352 -0.21(-4.02%)
Aug 10, 2015 5.400 5.580 5.000 5.220 28,726 -0.20(-3.69%)
Aug 07, 2015 5.440 5.610 5.400 5.420 8,848 -0.07(-1.28%)
Aug 06, 2015 5.540 5.540 5.440 5.490 9,740 -0.11(-1.96%)
Aug 05, 2015 5.450 5.700 5.420 5.600 29,852 -0.12(-2.10%)
Aug 04, 2015 5.550 5.750 5.432 5.720 11,938 +0.11(+1.96%)
Aug 03, 2015 5.456 5.650 5.456 5.610 12,456 +0.06(+1.08%)
Jul 31, 2015 5.600 5.690 5.550 5.550 20,036 -0.05(-0.89%)
Jul 30, 2015 5.570 5.670 5.410 5.600 24,041 +0.08(+1.45%)
Jul 29, 2015 5.480 5.560 5.400 5.520 23,044 -0.03(-0.54%)
Jul 28, 2015 5.500 5.650 5.470 5.550 13,639 -0.03(-0.54%)
Jul 27, 2015 5.640 5.800 5.410 5.580 27,000 -0.17(-2.96%)
Jul 24, 2015 5.720 5.750 5.430 5.750 13,193 +0.01(+0.17%)
Jul 23, 2015 5.590 5.799 5.450 5.740 21,649 +0.03(+0.53%)
Jul 22, 2015 5.720 5.830 5.510 5.710 22,969 -0.00(-0.00%)
Jul 21, 2015 5.410 5.792 5.400 5.710 11,927 +0.30(+5.55%)
Jul 20, 2015 5.510 5.630 5.410 5.410 59,481 -0.09(-1.64%)
Jul 17, 2015 5.400 5.820 5.400 5.500 17,529 -0.20(-3.51%)
Jul 16, 2015 5.520 5.980 5.520 5.700 17,212 +0.17(+3.07%)
Jul 15, 2015 5.800 5.960 5.530 5.530 44,987 -0.18(-3.15%)
Jul 14, 2015 5.230 5.800 5.230 5.710 79,965 +0.45(+8.56%)
Jul 13, 2015 5.000 5.290 5.000 5.260 35,247 +0.29(+5.84%)
Jul 10, 2015 4.820 5.360 4.800 4.970 94,829 +0.21(+4.41%)
Jul 09, 2015 4.820 4.880 4.750 4.760 15,390 -0.04(-0.83%)
Jul 08, 2015 4.800 4.900 4.750 4.800 25,390 -0.01(-0.21%)
Jul 07, 2015 5.000 5.010 4.810 4.810 21,137 -0.03(-0.62%)
Jul 06, 2015 4.970 4.970 4.810 4.840 10,168 -0.07(-1.43%)
Jul 02, 2015 4.840 4.910 4.910 4.910 47,900 -0.07(-1.41%)
Jul 01, 2015 5.290 5.400 4.910 4.980 79,165 -0.34(-6.39%)
Jun 30, 2015 5.250 5.500 5.250 5.320 36,369 -0.02(-0.37%)
Jun 29, 2015 5.190 5.484 5.040 5.340 68,144 +0.21(+4.09%)
Jun 26, 2015 5.000 5.700 4.820 5.130 38,833 +0.02(+0.39%)
Jun 25, 2015 5.020 5.490 5.020 5.110 67,931 -0.29(-5.37%)
Jun 24, 2015 5.650 6.076 5.310 5.400 131,657 -0.21(-3.74%)
Jun 23, 2015 4.760 5.700 4.650 5.610 120,601 +0.81(+16.88%)
Jun 22, 2015 4.800 5.000 4.670 4.800 84,692 +0.17(+3.67%)
Jun 19, 2015 5.200 5.200 4.630 4.630 158,331 -0.57(-10.96%)
Jun 18, 2015 6.000 6.000 5.120 5.200 176,503 -0.30(-5.45%)
Jun 17, 2015 5.210 5.720 5.210 5.500 62,163 +0.34(+6.59%)
Jun 16, 2015 6.070 6.270 4.762 5.160 138,302 -1.09(-17.51%)
Jun 15, 2015 6.650 6.950 6.180 6.255 31,492 -0.42(-6.22%)
Jun 12, 2015 7.290 7.290 6.650 6.670 62,375 -0.63(-8.63%)
Jun 11, 2015 7.500 7.800 7.260 7.300 15,505 -0.14(-1.88%)
Jun 10, 2015 7.470 7.600 7.380 7.440 10,296 -0.01(-0.13%)
Jun 09, 2015 7.579 7.770 7.450 7.450 12,275 +0.06(+0.85%)
Jun 08, 2015 7.070 7.770 7.070 7.387 52,913 +0.30(+4.28%)
Jun 05, 2015 6.650 7.250 6.650 7.084 38,998 +0.43(+6.53%)
Jun 04, 2015 7.080 7.190 6.650 6.650 66,233 -0.26(-3.76%)
Jun 03, 2015 8.050 8.050 6.600 6.910 145,437 -1.08(-13.52%)
Jun 02, 2015 8.120 8.200 7.824 7.990 26,222 -0.49(-5.78%)
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.