Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Itamar Medical Ltd ADR (NQ: ITMR )

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 (%)
Apr 30, 2020 14.75 14.78 14.09 14.75 13,778 +0.24(+1.65%)
Apr 29, 2020 14.28 14.73 14.21 14.51 20,170 +0.36(+2.54%)
Apr 28, 2020 14.82 14.82 14.14 14.15 4,832 +0.00(+0.00%)
Apr 27, 2020 14.81 14.93 14.15 14.15 11,626 +0.14(+1.00%)
Apr 24, 2020 14.23 14.30 13.62 14.01 5,400 +0.01(+0.07%)
Apr 23, 2020 14.41 14.52 13.77 14.00 6,574 -0.25(-1.75%)
Apr 22, 2020 14.36 14.56 13.93 14.25 20,337 -0.13(-0.90%)
Apr 21, 2020 14.41 14.49 14.14 14.38 2,802 -0.12(-0.83%)
Apr 20, 2020 14.52 14.95 13.88 14.50 47,348 +0.85(+6.23%)
Apr 17, 2020 13.50 13.65 13.00 13.65 24,700 -0.06(-0.44%)
Apr 16, 2020 13.43 13.80 12.93 13.71 60,815 -0.13(-0.94%)
Apr 15, 2020 14.01 14.06 13.30 13.84 7,688 -0.17(-1.21%)
Apr 14, 2020 14.15 14.15 12.80 14.01 20,910 +0.19(+1.37%)
Apr 13, 2020 14.01 14.47 13.65 13.82 5,210 -0.67(-4.62%)
Apr 09, 2020 14.63 14.63 14.20 14.49 3,700 +0.51(+3.65%)
Apr 08, 2020 13.50 14.85 13.50 13.98 5,205 +0.58(+4.33%)
Apr 07, 2020 14.36 14.84 13.40 13.40 19,855 -0.13(-0.96%)
Apr 06, 2020 12.86 13.60 12.20 13.53 24,351 +1.86(+15.94%)
Apr 03, 2020 12.45 12.45 11.60 11.67 3,000 -0.21(-1.77%)
Apr 02, 2020 11.45 11.88 11.45 11.88 11,320 +0.83(+7.51%)
Apr 01, 2020 11.71 11.77 11.00 11.05 14,675 -0.73(-6.20%)
Mar 31, 2020 12.04 12.15 11.72 11.78 22,611 +0.44(+3.88%)
Mar 30, 2020 11.00 11.38 10.79 11.34 18,869 +0.34(+3.09%)
Mar 27, 2020 10.84 11.11 10.60 11.00 40,100 +0.47(+4.46%)
Mar 26, 2020 10.75 10.98 10.34 10.53 31,038 -0.09(-0.85%)
Mar 25, 2020 9.650 11.21 9.650 10.62 86,985 +1.05(+10.97%)
Mar 24, 2020 8.810 10.16 8.810 9.570 49,416 +1.37(+16.71%)
Mar 23, 2020 8.720 8.720 8.185 8.200 114,891 -0.25(-2.96%)
Mar 20, 2020 8.480 8.630 8.000 8.450 155,800 +0.25(+3.05%)
Mar 19, 2020 8.640 8.640 7.885 8.200 50,534 +0.25(+3.14%)
Mar 18, 2020 8.700 8.780 7.820 7.950 30,179 -0.90(-10.17%)
Mar 17, 2020 9.310 9.320 8.280 8.850 26,816 +0.03(+0.34%)
Mar 16, 2020 9.600 9.865 8.820 8.820 42,858 -0.68(-7.16%)
Mar 13, 2020 10.35 10.79 9.500 9.500 25,600 -0.39(-3.94%)
Mar 12, 2020 10.37 10.52 9.562 9.890 68,605 -1.22(-10.98%)
Mar 11, 2020 11.61 11.97 10.80 11.11 63,042 -0.95(-7.88%)
Mar 10, 2020 12.03 12.21 11.61 12.06 21,638 -0.05(-0.41%)
Mar 09, 2020 10.99 12.58 10.00 12.11 96,065 -1.47(-10.82%)
Mar 06, 2020 13.93 14.16 13.53 13.58 16,800 -0.87(-6.02%)
Mar 05, 2020 14.01 14.45 13.57 14.45 26,541 -0.34(-2.30%)
Mar 04, 2020 14.69 15.20 14.15 14.79 9,109 +0.68(+4.82%)
Mar 03, 2020 15.00 15.29 14.11 14.11 55,427 -0.29(-2.01%)
Mar 02, 2020 14.68 14.78 14.07 14.40 24,940 -0.06(-0.41%)
Feb 28, 2020 14.31 14.77 14.21 14.46 28,500 -0.11(-0.75%)
Feb 27, 2020 15.14 15.30 14.55 14.57 67,594 -1.03(-6.60%)
Feb 26, 2020 15.68 15.95 15.53 15.60 21,252 -0.27(-1.70%)
Feb 25, 2020 16.00 16.26 15.77 15.87 23,722 -0.13(-0.81%)
Feb 24, 2020 15.25 16.28 14.85 16.00 72,104 -0.44(-2.68%)
Feb 21, 2020 16.91 17.04 16.31 16.44 9,200 -0.40(-2.38%)
Feb 20, 2020 16.25 16.84 16.08 16.84 19,690 +0.58(+3.57%)
Feb 19, 2020 16.04 16.48 15.92 16.26 26,726 +0.20(+1.25%)
Feb 18, 2020 16.23 16.24 15.73 16.06 62,419 -0.24(-1.47%)
Feb 14, 2020 17.02 17.02 16.30 16.30 30,600 -0.57(-3.38%)
Feb 13, 2020 17.01 17.29 16.82 16.87 18,267 -0.67(-3.82%)
Feb 12, 2020 17.37 18.04 17.28 17.54 78,586 +0.47(+2.75%)
Feb 11, 2020 16.19 17.68 16.00 17.07 107,166 +1.33(+8.45%)
Feb 10, 2020 15.60 16.35 15.30 15.74 55,365 -0.23(-1.44%)
Feb 07, 2020 16.00 16.04 15.69 15.97 68,600 +0.18(+1.14%)
Feb 06, 2020 16.25 16.25 15.59 15.79 55,249 -0.44(-2.71%)
Feb 05, 2020 16.60 16.66 16.23 16.23 54,247 +0.23(+1.44%)
Feb 04, 2020 16.61 16.61 15.86 16.00 134,011 -0.43(-2.62%)
Feb 03, 2020 15.70 16.96 15.28 16.43 122,205 +0.70(+4.45%)
Jan 31, 2020 15.36 16.00 14.75 15.73 817,000 +1.93(+13.99%)
Jan 30, 2020 14.04 14.35 13.54 13.80 35,450 +0.16(+1.14%)
Jan 29, 2020 14.20 14.44 13.48 13.64 39,740 -1.16(-7.81%)
Jan 28, 2020 14.44 15.08 14.30 14.80 27,956 +0.30(+2.07%)
Jan 27, 2020 14.30 14.50 14.09 14.50 6,803 -0.48(-3.20%)
Jan 24, 2020 14.81 15.00 14.77 14.98 7,800 -0.02(-0.13%)
Jan 23, 2020 15.00 15.11 14.71 15.00 13,945 +0.22(+1.49%)
Jan 22, 2020 14.51 14.90 14.51 14.78 12,774 +0.30(+2.07%)
Jan 21, 2020 14.30 14.80 14.12 14.48 33,026 -1.02(-6.58%)
Jan 17, 2020 15.08 15.72 15.00 15.50 9,300 +0.42(+2.79%)
Jan 16, 2020 14.89 15.38 14.15 15.08 9,931 +0.33(+2.27%)
Jan 15, 2020 14.92 15.05 14.50 14.75 28,482 -0.11(-0.77%)
Jan 14, 2020 15.00 15.30 14.76 14.86 17,963 -0.29(-1.91%)
Jan 13, 2020 14.22 15.98 14.20 15.15 78,452 +1.90(+14.34%)
Jan 10, 2020 14.63 14.63 13.25 13.25 13,600 -1.14(-7.92%)
Jan 09, 2020 12.54 14.70 12.47 14.39 32,336 +1.85(+14.75%)
Jan 08, 2020 12.54 12.74 12.35 12.54 4,288 +0.07(+0.56%)
Jan 07, 2020 12.47 12.47 12.47 12.47 175 +0.03(+0.24%)
Jan 06, 2020 11.99 12.47 11.99 12.44 21,529 -0.31(-2.43%)
Jan 03, 2020 12.56 12.75 12.56 12.75 2,900 +0.09(+0.71%)
Jan 02, 2020 12.50 12.77 12.50 12.66 14,093 -0.21(-1.63%)
Dec 31, 2019 12.73 12.87 12.52 12.87 3,500 +0.07(+0.55%)
Dec 30, 2019 12.16 12.99 12.15 12.80 22,958 -0.21(-1.61%)
Dec 27, 2019 12.59 13.01 12.31 13.01 4,400 +0.56(+4.50%)
Dec 26, 2019 12.20 12.52 12.16 12.45 6,090 +0.40(+3.32%)
Dec 24, 2019 11.50 12.52 11.36 12.05 37,800 +0.59(+5.15%)
Dec 23, 2019 11.40 11.50 11.30 11.46 7,715 -0.04(-0.35%)
Dec 20, 2019 11.98 11.98 11.50 11.50 17,800 +0.23(+2.04%)
Dec 19, 2019 11.11 11.27 11.11 11.27 1,102 -0.09(-0.79%)
Dec 18, 2019 11.36 11.37 11.20 11.36 5,744 +0.01(+0.09%)
Dec 17, 2019 11.33 11.35 11.33 11.35 400 -0.35(-2.99%)
Dec 16, 2019 11.60 11.70 11.45 11.70 8,296 -0.00(-0.00%)
Dec 13, 2019 11.41 12.12 11.41 11.70 5,300 +0.29(+2.54%)
Dec 12, 2019 11.43 11.43 11.24 11.41 5,565 -0.19(-1.64%)
Dec 11, 2019 11.50 11.76 11.50 11.60 4,551 +0.44(+3.90%)
Dec 10, 2019 10.90 11.45 10.87 11.16 13,836 -0.29(-2.50%)
Dec 09, 2019 11.18 11.45 11.00 11.45 5,834 -0.02(-0.16%)
Dec 06, 2019 12.00 12.51 11.47 11.47 18,200 -0.25(-2.17%)
Dec 05, 2019 10.83 11.99 10.51 11.72 28,085 +1.21(+11.56%)
Dec 04, 2019 10.28 11.20 9.895 10.51 29,973 +0.31(+3.04%)
Dec 03, 2019 9.800 10.20 9.800 10.20 3,553 +0.34(+3.48%)
Dec 02, 2019 9.857 9.857 9.857 9.857 395 -0.03(-0.29%)
Nov 29, 2019 9.885 9.885 9.885 9.885 300 -0.08(-0.75%)
Nov 27, 2019 9.960 9.960 9.960 9.960 300 -0.44(-4.23%)
Nov 26, 2019 10.40 10.40 10.40 10.40 2,342 -0.21(-1.98%)
Nov 25, 2019 9.974 10.61 9.974 10.61 1,981 +0.46(+4.53%)
Nov 22, 2019 10.11 10.19 10.11 10.15 2,300 +0.46(+4.70%)
Nov 21, 2019 9.620 10.15 9.620 9.694 1,685 -0.22(-2.17%)
Nov 19, 2019 9.909 9.909 9.909 0 -0.34(-3.34%)
Nov 18, 2019 10.63 10.63 10.25 10.25 368 +0.15(+1.51%)
Nov 15, 2019 9.880 11.16 9.840 10.10 4,200 +0.35(+3.59%)
Nov 14, 2019 9.390 9.750 9.390 9.750 1,033 +0.37(+3.94%)
Nov 13, 2019 9.380 9.380 9.380 9.380 350 -0.15(-1.58%)
Nov 12, 2019 9.480 9.531 9.480 9.531 432 +0.46(+5.08%)
Nov 11, 2019 9.070 9.070 9.070 100 +0.00(+0.00%)
Nov 08, 2019 8.950 9.080 8.950 9.070 4,000 +0.07(+0.78%)
Nov 07, 2019 9.424 9.424 9.000 9.000 2,902 +0.70(+8.43%)
Nov 06, 2019 8.220 8.950 8.200 8.300 57,272 +0.18(+2.23%)
Nov 05, 2019 8.220 8.220 8.090 8.119 19,890 +0.10(+1.24%)
Nov 04, 2019 8.160 8.170 8.020 8.020 3,924 +0.00(+0.00%)
Nov 01, 2019 8.880 8.880 8.010 8.020 4,900 -0.45(-5.31%)
Oct 31, 2019 8.290 8.470 8.130 8.470 5,820 +0.47(+5.88%)
Oct 30, 2019 8.040 8.040 7.730 8.000 4,659 -0.01(-0.12%)
Oct 29, 2019 8.170 8.170 8.010 8.010 4,701 -0.08(-0.99%)
Oct 28, 2019 8.210 8.210 8.050 8.090 4,294 -0.03(-0.31%)
Oct 25, 2019 8.160 8.270 8.010 8.115 4,400 -0.06(-0.79%)
Oct 24, 2019 8.180 8.180 8.180 8.180 100 +0.17(+2.12%)
Oct 23, 2019 8.370 8.370 8.010 8.010 5,434 -0.48(-5.65%)
Oct 22, 2019 8.468 8.468 8.490 202 +0.02(+0.26%)
Oct 18, 2019 8.468 8.468 8.468 0 +0.27(+3.26%)
Oct 17, 2019 7.660 8.200 7.660 8.200 415 -0.31(-3.64%)
Oct 16, 2019 8.510 8.510 8.510 17 +0.00(+0.00%)
Oct 15, 2019 8.350 8.510 8.350 8.510 900 +0.01(+0.12%)
Oct 14, 2019 8.500 8.500 8.500 8.500 1,200 +0.29(+3.53%)
Oct 11, 2019 8.360 8.360 8.210 8.210 3,100 -0.09(-1.08%)
Oct 10, 2019 8.720 8.720 8.300 8.300 10,160 -0.36(-4.20%)
Oct 09, 2019 8.664 8.664 8.664 10 +0.00(+0.00%)
Oct 08, 2019 8.664 8.664 8.664 8.664 100 +0.06(+0.75%)
Oct 07, 2019 8.710 8.882 8.600 8.600 9,267 -0.40(-4.44%)
Oct 04, 2019 8.680 9.000 8.600 9.000 3,500 -0.35(-3.71%)
Oct 03, 2019 8.760 9.750 8.750 9.347 2,681 +0.59(+6.70%)
Oct 02, 2019 8.760 8.810 8.760 8.760 653 +0.06(+0.69%)
Oct 01, 2019 8.700 8.700 8.700 8.700 200 -0.05(-0.57%)
Sep 30, 2019 8.750 8.750 8.750 8.750 250 -0.15(-1.69%)
Sep 27, 2019 8.620 8.944 8.620 8.900 12,500 -0.05(-0.52%)
Sep 26, 2019 8.810 8.990 8.740 8.946 6,300 -0.05(-0.54%)
Sep 25, 2019 8.500 8.995 8.500 8.995 4,843 -0.03(-0.28%)
Sep 24, 2019 9.030 9.040 9.010 9.020 2,309 +0.02(+0.22%)
Sep 23, 2019 9.000 9.100 9.000 9.000 2,332 +0.00(+0.00%)
Sep 20, 2019 8.810 9.000 8.810 9.000 1,500 -0.13(-1.42%)
Sep 19, 2019 8.710 9.130 8.710 9.130 754 -0.08(-0.87%)
Sep 17, 2019 9.210 9.210 9.210 0 +0.41(+4.66%)
Sep 13, 2019 8.800 8.800 8.800 0 -0.20(-2.22%)
Sep 12, 2019 9.691 9.691 8.700 9.000 3,200 -0.30(-3.23%)
Sep 11, 2019 9.000 9.300 9.000 9.300 5,308 +0.30(+3.33%)
Sep 10, 2019 8.780 9.000 8.780 9.000 2,461 +0.00(+0.00%)
Sep 09, 2019 9.000 9.000 9.000 9.000 1,126 +0.50(+5.88%)
Sep 06, 2019 8.500 8.500 8.500 16 +0.00(+0.00%)
Sep 05, 2019 8.500 8.500 8.500 8.500 2,012 -0.40(-4.49%)
Sep 03, 2019 8.900 8.900 8.900 0 -0.39(-4.20%)
Aug 30, 2019 9.290 9.290 9.290 9.290 800 +0.19(+2.09%)
Aug 29, 2019 9.100 9.480 9.100 9.100 1,514 +0.30(+3.41%)
Aug 28, 2019 8.800 8.800 8.800 8.800 893 -0.92(-9.47%)
Aug 27, 2019 9.230 9.720 9.230 9.720 303 +0.62(+6.81%)
Aug 26, 2019 9.290 9.290 9.100 9.100 925 -0.15(-1.62%)
Aug 23, 2019 9.250 9.250 9.250 9.250 100 -0.15(-1.60%)
Aug 22, 2019 9.400 9.400 9.400 9.400 270 -0.28(-2.89%)
Aug 21, 2019 9.680 9.680 9.680 20 +0.00(+0.00%)
Aug 20, 2019 9.680 9.680 9.640 9.680 480 +0.24(+2.54%)
Aug 19, 2019 9.100 9.440 9.100 9.440 1,704 -0.70(-6.90%)
Aug 14, 2019 10.14 10.14 10.14 0 +0.98(+10.70%)
Aug 13, 2019 9.160 9.160 9.160 9.160 111 -0.73(-7.38%)
Aug 12, 2019 9.890 9.890 9.890 45 +0.00(+0.00%)
Aug 07, 2019 9.890 9.890 9.890 0 +0.00(+0.00%)
Aug 05, 2019 9.890 9.890 9.890 0 +0.00(+0.00%)
Aug 01, 2019 9.890 9.890 9.890 0 +0.00(+0.00%)
Jul 31, 2019 9.850 9.890 9.340 9.890 3,326 +0.02(+0.20%)
Jul 30, 2019 9.870 9.870 9.870 9.870 400 -0.13(-1.30%)
Jul 29, 2019 10.00 10.00 10.00 124 +0.00(+0.00%)
Jul 26, 2019 10.00 10.00 10.00 10.00 200 +0.28(+2.88%)
Jul 25, 2019 9.720 9.720 9.720 41 +0.00(+0.00%)
Jul 23, 2019 9.720 9.720 9.720 0 +0.00(+0.00%)
Jul 22, 2019 9.720 9.720 9.720 38 +0.00(+0.00%)
Jul 19, 2019 9.720 9.720 9.720 20 +0.00(+0.00%)
Jul 17, 2019 9.720 9.720 9.720 0 +0.02(+0.21%)
Jul 16, 2019 9.180 9.700 9.180 9.700 1,166 -0.19(-1.92%)
Jul 15, 2019 9.890 9.890 9.890 10 +0.00(+0.00%)
Jul 12, 2019 9.890 9.890 9.890 9.890 500 +0.20(+2.06%)
Jul 11, 2019 9.690 9.690 9.690 2 +0.00(+0.00%)
Jul 10, 2019 9.690 9.690 9.690 10 +0.00(+0.00%)
Jul 09, 2019 9.690 9.690 9.690 80 +0.00(+0.00%)
Jul 08, 2019 9.690 9.690 9.690 9.690 326 -0.26(-2.61%)
Jul 03, 2019 9.950 9.950 9.950 0 -0.55(-5.24%)
Jul 02, 2019 10.05 10.50 10.05 10.50 405 -0.23(-2.14%)
Jul 01, 2019 10.50 10.76 10.50 10.73 2,901 -0.27(-2.45%)
Jun 28, 2019 11.00 11.00 11.00 11.00 2,000 +0.79(+7.68%)
Jun 25, 2019 10.21 10.21 10.21 0 -0.41(-3.90%)
Jun 24, 2019 10.44 10.65 10.44 10.63 2,396 +1.06(+11.08%)
Jun 21, 2019 9.570 9.570 9.570 21 +0.00(+0.00%)
Jun 20, 2019 9.220 9.570 9.220 9.570 330 -0.15(-1.54%)
Jun 19, 2019 10.19 10.19 9.720 9.720 1,927 -0.37(-3.64%)
Jun 17, 2019 10.09 10.09 10.09 0 -0.76(-7.03%)
Jun 14, 2019 10.85 10.85 10.85 26 +0.00(+0.00%)
Jun 13, 2019 10.85 10.85 10.85 10.85 300 +0.12(+1.10%)
Jun 12, 2019 10.77 10.99 10.38 10.73 3,805 -0.02(-0.17%)
Jun 11, 2019 10.75 10.75 10.75 10.75 201 -0.27(-2.41%)
Jun 10, 2019 11.08 11.08 10.99 11.02 724 -0.24(-2.16%)
Jun 07, 2019 11.15 11.40 11.10 11.26 1,200 +1.06(+10.38%)
Jun 06, 2019 10.50 10.50 10.20 10.20 1,125 +0.08(+0.79%)
Jun 05, 2019 10.50 10.50 10.12 10.12 709 -0.38(-3.62%)
Jun 04, 2019 9.570 11.54 9.570 10.50 11,898 +0.50(+5.00%)
Jun 03, 2019 10.00 10.00 10.00 10.00 132 +0.20(+2.04%)
May 31, 2019 10.01 10.50 8.930 9.800 6,000 +0.52(+5.60%)
May 30, 2019 8.760 9.280 8.520 9.280 4,076 +0.48(+5.45%)
May 29, 2019 8.660 9.500 8.600 8.800 4,436 -0.06(-0.68%)
May 28, 2019 8.870 8.870 8.860 8.860 927 -0.59(-6.24%)
May 24, 2019 9.490 9.800 9.250 9.450 2,300 -0.55(-5.50%)
May 23, 2019 8.940 10.00 8.940 10.00 1,511 +1.56(+18.48%)
May 22, 2019 8.280 8.800 8.270 8.440 2,441 -0.66(-7.25%)
May 21, 2019 9.130 9.580 9.100 9.100 300 -0.69(-7.05%)
May 20, 2019 9.180 9.890 8.800 9.790 8,314 -0.71(-6.76%)
May 17, 2019 10.08 10.50 10.08 10.50 1,500 +0.29(+2.84%)
May 16, 2019 10.21 10.21 10.21 50 +0.00(+0.00%)
May 10, 2019 10.21 10.21 10.21 0 -0.03(-0.29%)
May 09, 2019 10.24 10.24 10.24 10.24 120 +0.91(+9.75%)
May 08, 2019 10.38 10.83 9.330 9.330 433 -1.20(-11.40%)
May 07, 2019 10.53 10.53 10.53 10.53 100 +0.72(+7.34%)
May 06, 2019 9.810 9.810 9.810 9.810 100 -0.69(-6.57%)
May 03, 2019 10.94 10.94 10.50 10.50 300 +0.00(+0.00%)
May 02, 2019 10.50 10.50 10.50 10.50 100 -0.50(-4.55%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.