Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Novabay Pharmaceuticals (NY: NBY )

0.1398 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 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 (%)
Nov 30, 2016 140.00 140.88 138.25 140.88 306 +0.88(+0.62%)
Nov 29, 2016 141.75 143.50 140.00 140.00 1,144 -1.75(-1.23%)
Nov 28, 2016 143.50 144.69 141.75 141.75 376 -3.92(-2.69%)
Nov 25, 2016 141.75 145.67 141.75 145.67 204 +2.17(+1.51%)
Nov 23, 2016 143.50 143.50 143.50 0 -5.25(-3.53%)
Nov 22, 2016 143.50 148.75 140.00 148.75 484 +7.00(+4.94%)
Nov 21, 2016 141.75 147.00 141.75 141.75 221 -0.88(-0.61%)
Nov 18, 2016 147.00 147.00 140.00 142.62 1,467 -2.62(-1.81%)
Nov 17, 2016 148.75 148.75 140.00 145.25 1,354 -3.50(-2.35%)
Nov 16, 2016 152.25 155.75 143.85 148.75 566 +1.75(+1.19%)
Nov 15, 2016 152.25 152.25 145.25 147.00 643 -10.50(-6.67%)
Nov 14, 2016 148.75 158.66 145.25 157.50 1,243 +14.00(+9.76%)
Nov 11, 2016 171.50 171.50 143.50 143.50 2,508 -31.50(-18.00%)
Nov 10, 2016 157.50 177.98 155.75 175.00 2,014 +10.85(+6.61%)
Nov 09, 2016 154.00 164.50 152.25 164.15 1,589 +10.15(+6.59%)
Nov 08, 2016 154.00 161.35 152.25 154.00 905 +1.75(+1.15%)
Nov 07, 2016 152.25 161.00 151.90 152.25 1,144 +7.00(+4.82%)
Nov 04, 2016 143.50 148.75 140.00 145.25 668 +5.25(+3.75%)
Nov 03, 2016 144.90 144.90 140.00 140.00 204 +0.00(+0.00%)
Nov 02, 2016 141.75 145.25 136.50 140.00 1,060 +0.02(+0.01%)
Nov 01, 2016 138.25 141.75 138.25 139.98 314 -0.02(-0.01%)
Oct 31, 2016 136.50 143.50 134.75 140.00 470 +2.45(+1.78%)
Oct 28, 2016 137.20 139.65 137.20 137.55 309 -4.20(-2.96%)
Oct 27, 2016 140.00 143.61 133.35 141.75 379 +1.75(+1.25%)
Oct 26, 2016 134.05 140.00 134.05 140.00 120 +5.25(+3.90%)
Oct 25, 2016 135.06 136.18 131.25 134.75 1,605 -3.50(-2.53%)
Oct 24, 2016 138.25 138.25 134.75 138.25 153 +1.05(+0.76%)
Oct 21, 2016 133.70 137.20 133.70 137.20 723 +2.45(+1.82%)
Oct 20, 2016 138.25 140.20 134.75 134.75 1,066 -5.25(-3.75%)
Oct 19, 2016 141.75 141.75 133.00 140.00 1,256 +3.50(+2.56%)
Oct 18, 2016 137.20 141.40 136.50 136.50 1,044 -0.35(-0.25%)
Oct 17, 2016 135.10 137.55 131.25 136.85 434 -0.35(-0.26%)
Oct 14, 2016 145.95 146.30 134.75 137.20 3,211 -8.40(-5.77%)
Oct 13, 2016 143.50 150.15 140.70 145.60 1,964 -1.75(-1.19%)
Oct 12, 2016 149.80 151.55 144.38 147.35 954 -3.85(-2.55%)
Oct 11, 2016 158.90 166.77 147.46 151.20 2,175 -8.40(-5.26%)
Oct 10, 2016 155.75 159.60 144.90 159.60 1,282 +8.05(+5.31%)
Oct 07, 2016 152.25 156.45 147.00 151.55 2,217 -2.10(-1.37%)
Oct 06, 2016 165.20 167.69 148.75 153.65 3,601 -9.45(-5.79%)
Oct 05, 2016 147.00 169.05 147.00 163.10 11,381 +16.80(+11.48%)
Oct 04, 2016 138.25 149.45 135.45 146.30 2,106 +6.65(+4.76%)
Oct 03, 2016 144.55 154.70 135.10 139.65 6,594 -3.85(-2.68%)
Sep 30, 2016 137.20 145.25 134.75 143.50 5,316 +5.95(+4.33%)
Sep 29, 2016 133.00 138.88 133.00 137.55 2,298 +2.80(+2.08%)
Sep 28, 2016 130.55 134.75 130.20 134.75 1,430 +3.85(+2.94%)
Sep 27, 2016 124.95 131.25 124.95 130.90 926 +4.55(+3.60%)
Sep 26, 2016 125.65 129.32 124.60 126.35 397 +1.05(+0.84%)
Sep 23, 2016 127.75 130.97 124.95 125.30 912 -4.90(-3.76%)
Sep 22, 2016 132.65 132.65 128.80 130.20 814 -0.70(-0.53%)
Sep 21, 2016 126.00 131.25 126.00 130.90 937 +4.55(+3.60%)
Sep 20, 2016 132.65 132.65 122.50 126.35 758 -6.30(-4.75%)
Sep 19, 2016 140.70 140.70 125.30 132.65 5,449 +10.85(+8.91%)
Sep 16, 2016 114.45 121.80 111.65 121.80 2,981 +8.40(+7.41%)
Sep 15, 2016 109.20 118.45 109.20 113.40 1,010 +2.10(+1.89%)
Sep 14, 2016 108.50 113.75 108.50 111.30 937 +3.85(+3.58%)
Sep 13, 2016 108.15 108.43 103.25 107.45 339 +2.45(+2.33%)
Sep 12, 2016 106.05 108.50 101.50 105.00 839 -1.40(-1.32%)
Sep 09, 2016 107.10 107.58 101.89 106.40 534 -1.75(-1.62%)
Sep 08, 2016 111.65 111.65 98.35 108.15 4,026 -3.50(-3.13%)
Sep 07, 2016 114.45 121.77 110.25 111.65 1,077 -4.55(-3.92%)
Sep 06, 2016 116.55 118.79 114.45 116.20 378 -0.70(-0.60%)
Sep 02, 2016 120.05 116.90 116.90 116.90 497 -3.50(-2.91%)
Sep 01, 2016 118.30 120.75 115.50 120.40 400 +1.40(+1.18%)
Aug 31, 2016 122.85 126.67 115.50 119.00 1,043 -3.85(-3.13%)
Aug 30, 2016 122.50 124.95 119.00 122.85 1,000 -2.80(-2.23%)
Aug 29, 2016 126.00 127.40 120.75 125.65 875 +0.70(+0.56%)
Aug 26, 2016 117.60 124.95 114.10 124.95 1,955 +7.00(+5.93%)
Aug 25, 2016 121.80 121.80 105.00 117.95 3,427 -4.20(-3.44%)
Aug 24, 2016 133.00 136.50 119.35 122.15 2,918 -10.15(-7.67%)
Aug 23, 2016 127.40 138.22 124.25 132.30 3,063 +4.55(+3.56%)
Aug 22, 2016 120.40 131.78 113.75 127.75 4,978 +4.20(+3.40%)
Aug 19, 2016 123.90 123.90 117.25 123.55 3,711 -1.40(-1.12%)
Aug 18, 2016 128.80 129.50 122.85 124.95 4,500 -4.90(-3.77%)
Aug 17, 2016 133.35 137.20 121.10 129.85 6,862 -6.65(-4.87%)
Aug 16, 2016 127.75 146.65 127.75 136.50 8,596 -11.55(-7.80%)
Aug 15, 2016 156.80 185.15 140.00 148.05 49,436 +3.15(+2.17%)
Aug 12, 2016 100.10 146.65 87.50 144.90 64,975 +59.15(+68.98%)
Aug 11, 2016 82.25 88.90 82.25 85.75 1,000 +2.45(+2.95%)
Aug 10, 2016 82.60 84.17 82.25 83.30 274 -0.35(-0.42%)
Aug 09, 2016 86.10 86.10 83.65 83.65 685 +0.35(+0.42%)
Aug 08, 2016 81.20 86.45 80.43 83.30 1,006 +1.05(+1.28%)
Aug 05, 2016 80.85 86.80 80.85 82.25 869 +0.35(+0.43%)
Aug 04, 2016 78.75 82.25 77.00 81.90 251 +4.62(+5.98%)
Aug 03, 2016 81.55 81.55 74.20 77.28 904 -3.92(-4.83%)
Aug 02, 2016 81.84 82.95 79.45 81.20 444 -0.84(-1.02%)
Aug 01, 2016 82.58 83.30 81.90 82.04 756 +0.22(+0.27%)
Jul 29, 2016 79.80 81.94 79.80 81.82 454 -0.26(-0.32%)
Jul 28, 2016 82.25 83.22 79.45 82.08 327 +1.92(+2.40%)
Jul 27, 2016 77.70 80.85 75.25 80.15 1,580 +2.34(+3.01%)
Jul 26, 2016 80.15 80.15 77.35 77.81 662 -1.99(-2.49%)
Jul 25, 2016 83.30 83.30 77.88 79.80 866 -1.05(-1.30%)
Jul 22, 2016 82.95 84.00 80.33 80.85 948 +0.35(+0.43%)
Jul 21, 2016 80.50 86.45 78.40 80.50 2,673 -0.28(-0.35%)
Jul 20, 2016 78.75 84.70 75.95 80.78 1,914 +1.68(+2.12%)
Jul 19, 2016 85.40 86.80 75.25 79.10 3,323 -1.05(-1.31%)
Jul 18, 2016 84.00 87.85 79.10 80.15 1,853 -3.50(-4.18%)
Jul 15, 2016 81.55 87.99 77.70 83.65 3,001 +4.20(+5.29%)
Jul 14, 2016 87.50 87.50 75.60 79.45 2,688 -3.15(-3.81%)
Jul 13, 2016 82.60 86.80 80.50 82.60 993 +0.00(+0.00%)
Jul 12, 2016 89.60 91.70 81.90 82.60 947 -3.50(-4.07%)
Jul 11, 2016 84.00 89.95 81.20 86.10 1,094 +0.00(+0.00%)
Jul 08, 2016 80.85 86.97 80.50 86.10 790 +5.95(+7.42%)
Jul 07, 2016 86.80 92.40 79.80 80.15 1,680 -7.70(-8.76%)
Jul 06, 2016 79.80 92.75 79.80 87.85 1,700 +8.05(+10.09%)
Jul 05, 2016 89.25 90.65 79.45 79.80 1,289 -10.50(-11.63%)
Jul 01, 2016 91.00 90.30 90.30 90.30 1,188 +2.80(+3.20%)
Jun 30, 2016 80.15 94.85 75.95 87.50 3,816 +8.40(+10.62%)
Jun 29, 2016 88.20 88.55 74.20 79.10 1,437 -9.10(-10.32%)
Jun 28, 2016 90.30 95.90 88.20 88.20 1,006 +4.20(+5.00%)
Jun 27, 2016 87.50 88.20 84.00 84.00 597 -4.20(-4.76%)
Jun 24, 2016 85.75 92.75 85.75 88.20 350 -3.15(-3.45%)
Jun 23, 2016 88.20 95.55 88.20 91.35 557 +3.85(+4.40%)
Jun 22, 2016 91.35 92.05 87.50 87.50 1,141 -3.85(-4.21%)
Jun 21, 2016 95.56 95.90 91.00 91.35 794 -4.20(-4.39%)
Jun 20, 2016 94.15 95.90 91.00 95.55 913 +2.45(+2.63%)
Jun 17, 2016 98.70 98.70 90.65 93.10 395 -4.90(-5.00%)
Jun 16, 2016 98.00 98.00 93.45 98.00 196 -1.75(-1.75%)
Jun 15, 2016 91.70 99.75 90.30 99.75 711 +7.66(+8.32%)
Jun 14, 2016 96.95 100.45 92.09 92.09 424 -5.91(-6.03%)
Jun 13, 2016 90.65 98.70 90.65 98.00 640 +7.35(+8.11%)
Jun 10, 2016 96.25 96.32 87.50 90.65 1,867 -7.35(-7.50%)
Jun 09, 2016 95.88 98.00 95.88 98.00 386 +2.45(+2.56%)
Jun 08, 2016 97.30 98.70 95.55 95.55 337 -3.85(-3.87%)
Jun 07, 2016 99.75 100.45 96.95 99.40 177 +2.10(+2.16%)
Jun 06, 2016 97.29 100.97 96.25 97.30 227 -1.40(-1.42%)
Jun 03, 2016 100.10 101.15 95.20 98.70 363 +1.40(+1.44%)
Jun 02, 2016 100.45 101.85 96.95 97.30 811 +0.00(+0.00%)
Jun 01, 2016 105.35 105.35 95.55 97.30 710 -5.60(-5.44%)
May 31, 2016 100.10 105.00 100.10 102.90 1,119 +3.50(+3.52%)
May 27, 2016 93.45 99.40 99.40 99.40 331 +3.50(+3.65%)
May 26, 2016 101.85 105.70 94.85 95.90 637 -3.15(-3.18%)
May 25, 2016 96.95 103.25 93.45 99.05 898 -2.10(-2.08%)
May 24, 2016 97.65 101.50 94.71 101.15 1,125 +2.10(+2.12%)
May 23, 2016 105.00 105.00 93.45 99.05 1,270 -0.70(-0.70%)
May 20, 2016 94.50 107.80 92.40 99.75 3,621 +5.92(+6.30%)
May 19, 2016 84.00 93.83 84.00 93.83 645 +7.03(+8.10%)
May 18, 2016 86.45 90.30 82.60 86.80 1,229 +1.05(+1.22%)
May 17, 2016 81.55 95.55 79.80 85.75 1,121 -2.80(-3.16%)
May 16, 2016 88.90 91.35 85.58 88.55 754 -2.10(-2.32%)
May 13, 2016 91.00 94.50 87.85 90.65 3,842 +1.40(+1.57%)
May 12, 2016 91.35 98.70 88.55 89.25 1,609 +3.50(+4.08%)
May 11, 2016 77.00 85.75 77.00 85.75 1,096 +11.55(+15.57%)
May 10, 2016 74.90 76.30 73.85 74.20 210 -0.00(-0.00%)
May 09, 2016 77.00 77.35 73.50 74.20 492 -1.40(-1.85%)
May 06, 2016 83.65 83.65 72.45 75.60 709 -8.40(-10.00%)
May 05, 2016 87.50 91.37 84.00 84.00 587 -6.41(-7.08%)
May 04, 2016 87.50 91.00 87.50 90.41 1,612 +7.53(+9.08%)
May 03, 2016 95.20 96.92 79.50 82.88 3,074 -11.97(-12.62%)
May 02, 2016 109.90 118.30 93.45 94.85 1,958 -15.86(-14.32%)
Apr 29, 2016 98.00 119.70 95.90 110.70 3,746 +14.45(+15.01%)
Apr 28, 2016 85.05 101.47 84.00 96.25 2,790 +11.20(+13.17%)
Apr 27, 2016 73.50 87.15 73.50 85.05 2,865 +12.73(+17.60%)
Apr 26, 2016 68.56 73.50 68.56 72.32 242 +3.56(+5.17%)
Apr 25, 2016 68.25 71.21 68.25 68.77 94 +0.52(+0.76%)
Apr 22, 2016 69.65 69.65 67.55 68.25 128 -1.40(-2.01%)
Apr 21, 2016 68.25 69.65 67.20 69.65 60 +2.45(+3.65%)
Apr 20, 2016 68.25 70.00 67.20 67.20 137 -1.40(-2.04%)
Apr 19, 2016 68.95 71.58 67.20 68.60 109 -2.45(-3.45%)
Apr 18, 2016 69.65 71.05 67.20 71.05 359 +1.05(+1.50%)
Apr 15, 2016 69.65 71.75 69.65 70.00 116 -1.75(-2.44%)
Apr 14, 2016 69.65 71.75 68.75 71.75 154 +1.75(+2.50%)
Apr 13, 2016 71.40 71.75 68.25 70.00 188 +1.40(+2.04%)
Apr 12, 2016 70.00 71.75 67.72 68.60 334 +0.70(+1.03%)
Apr 11, 2016 70.70 73.85 67.20 67.90 391 -2.80(-3.96%)
Apr 08, 2016 76.65 76.65 70.00 70.70 302 -4.20(-5.61%)
Apr 07, 2016 70.35 74.90 66.50 74.90 1,260 +3.15(+4.39%)
Apr 06, 2016 72.10 73.15 70.35 71.75 211 +1.75(+2.50%)
Apr 05, 2016 74.20 74.20 70.00 70.00 132 -1.75(-2.44%)
Apr 04, 2016 72.45 78.75 70.00 71.75 878 -1.40(-1.91%)
Apr 01, 2016 72.10 80.50 71.75 73.15 942 -0.35(-0.48%)
Mar 31, 2016 74.69 75.25 73.50 73.50 303 +2.45(+3.45%)
Mar 30, 2016 74.13 74.90 71.05 71.05 66 -2.80(-3.79%)
Mar 29, 2016 75.60 77.00 70.70 73.85 275 +2.10(+2.92%)
Mar 28, 2016 79.80 80.50 69.65 71.75 666 -8.75(-10.87%)
Mar 24, 2016 71.75 80.50 80.50 80.50 585 +8.40(+11.65%)
Mar 23, 2016 80.50 80.50 72.10 72.10 333 -7.35(-9.25%)
Mar 22, 2016 80.50 82.25 78.05 79.45 345 -1.05(-1.30%)
Mar 21, 2016 78.75 81.90 77.70 80.50 925 +2.45(+3.14%)
Mar 18, 2016 74.90 81.90 73.15 78.05 1,410 +4.20(+5.69%)
Mar 17, 2016 72.10 75.60 71.75 73.85 940 +3.85(+5.50%)
Mar 16, 2016 72.80 72.80 66.85 70.00 634 +0.00(+0.00%)
Mar 15, 2016 69.65 78.72 67.20 70.00 1,127 +1.40(+2.04%)
Mar 14, 2016 70.70 70.70 66.85 68.60 425 +0.00(+0.00%)
Mar 11, 2016 72.80 72.80 66.50 68.60 891 -4.20(-5.77%)
Mar 10, 2016 77.00 77.00 71.75 72.80 425 -2.45(-3.26%)
Mar 09, 2016 77.35 77.35 73.50 75.25 385 -3.50(-4.44%)
Mar 08, 2016 75.95 78.75 73.15 78.75 605 +0.70(+0.90%)
Mar 07, 2016 80.92 87.15 77.35 78.05 587 -0.70(-0.89%)
Mar 04, 2016 83.65 83.65 78.75 78.75 1,115 -3.88(-4.69%)
Mar 03, 2016 73.85 82.63 72.45 82.63 918 +9.13(+12.42%)
Mar 02, 2016 75.95 75.95 71.75 73.50 729 -2.10(-2.78%)
Mar 01, 2016 84.00 84.00 74.90 75.60 1,851 -4.90(-6.09%)
Feb 29, 2016 75.25 85.05 75.25 80.50 3,027 +5.25(+6.98%)
Feb 26, 2016 65.45 75.60 65.10 75.25 1,579 +9.80(+14.97%)
Feb 25, 2016 65.80 65.80 64.75 65.45 122 +0.70(+1.08%)
Feb 24, 2016 65.80 65.80 64.05 64.75 76 +0.35(+0.54%)
Feb 23, 2016 64.05 64.75 62.65 64.40 211 +0.02(+0.03%)
Feb 22, 2016 63.00 68.60 63.00 64.38 326 +2.08(+3.34%)
Feb 19, 2016 62.30 64.75 62.30 62.30 256 -0.35(-0.56%)
Feb 18, 2016 63.70 63.70 62.65 62.65 247 +0.00(+0.00%)
Feb 17, 2016 66.85 66.85 61.95 62.65 1,209 -4.20(-6.28%)
Feb 16, 2016 69.06 71.40 66.85 66.85 347 -3.50(-4.98%)
Feb 12, 2016 69.30 70.35 70.35 70.35 362 +3.85(+5.79%)
Feb 11, 2016 68.95 68.95 66.50 66.50 224 -0.70(-1.04%)
Feb 10, 2016 71.44 71.44 67.20 67.20 416 -3.85(-5.42%)
Feb 09, 2016 68.60 72.80 68.60 71.05 432 -1.40(-1.93%)
Feb 08, 2016 85.05 85.82 71.75 72.45 624 -12.95(-15.16%)
Feb 05, 2016 85.40 88.08 84.70 85.40 344 -1.40(-1.61%)
Feb 04, 2016 87.50 92.05 86.45 86.80 71 -0.70(-0.80%)
Feb 03, 2016 91.00 93.25 87.15 87.50 389 -2.45(-2.72%)
Feb 02, 2016 97.09 100.45 89.25 89.95 254 -6.30(-6.55%)
Feb 01, 2016 93.80 103.60 92.75 96.25 523 +5.95(+6.59%)
Jan 29, 2016 97.65 97.65 90.30 90.30 202 -4.20(-4.44%)
Jan 28, 2016 102.20 102.20 93.45 94.50 438 -8.75(-8.47%)
Jan 27, 2016 105.35 110.60 99.75 103.25 294 -2.10(-1.99%)
Jan 26, 2016 107.45 108.15 105.00 105.35 686 -3.15(-2.90%)
Jan 25, 2016 114.80 114.80 105.00 108.50 302 -3.50(-3.12%)
Jan 22, 2016 108.50 119.70 106.05 112.00 1,168 +6.65(+6.31%)
Jan 21, 2016 104.80 112.00 101.85 105.35 1,952 +3.85(+3.79%)
Jan 20, 2016 89.95 103.25 85.75 101.50 1,044 +13.30(+15.08%)
Jan 19, 2016 81.20 88.90 81.20 88.20 411 +4.20(+5.00%)
Jan 15, 2016 85.75 84.00 84.00 84.00 345 -1.75(-2.04%)
Jan 14, 2016 80.85 86.80 79.80 85.75 560 +9.10(+11.87%)
Jan 13, 2016 82.95 87.15 76.30 76.65 638 -6.38(-7.68%)
Jan 12, 2016 82.25 87.85 81.52 83.03 696 +0.78(+0.95%)
Jan 11, 2016 96.95 97.30 82.25 82.25 849 -6.30(-7.11%)
Jan 08, 2016 87.85 92.05 85.05 88.55 1,537 +2.80(+3.27%)
Jan 07, 2016 85.75 89.23 78.40 85.75 1,786 +5.95(+7.46%)
Jan 06, 2016 78.75 97.30 76.65 79.80 2,217 +3.85(+5.07%)
Jan 05, 2016 70.70 82.69 70.70 75.95 2,025 +5.25(+7.43%)
Jan 04, 2016 68.25 73.15 68.25 70.70 607 +0.00(+0.00%)
Dec 31, 2015 70.00 70.70 70.70 70.70 2,651 -2.10(-2.88%)
Dec 30, 2015 70.00 75.60 69.65 72.80 1,613 +2.10(+2.98%)
Dec 29, 2015 78.75 81.20 70.00 70.70 2,047 -8.40(-10.62%)
Dec 28, 2015 70.70 80.17 70.70 79.10 1,193 +0.70(+0.89%)
Dec 24, 2015 91.00 78.40 78.40 78.40 3,182 -13.30(-14.50%)
Dec 23, 2015 92.40 93.45 91.35 91.70 1,339 -1.40(-1.50%)
Dec 22, 2015 120.40 134.75 88.20 93.10 5,732 -32.55(-25.91%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.