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, 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%)
Aug 01, 2016 3.350 3.350 3.131 3.190 7,931 -0.07(-2.15%)
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%)
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.