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:

Alimera Sciences Inc (NQ: ALIM )

3.340 -0.100 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.900 1.930 1.800 1.800 5,237 -0.10(-5.26%)
May 05, 2023 2.030 2.120 1.850 1.900 40,996 -0.04(-1.97%)
May 04, 2023 1.820 1.970 1.800 1.938 19,152 +0.20(+11.39%)
May 03, 2023 1.850 1.900 1.740 1.740 15,478 -0.01(-0.57%)
May 02, 2023 1.810 1.830 1.750 1.750 3,890 -0.02(-1.13%)
May 01, 2023 1.770 1.870 1.770 1.770 21,239 -0.06(-3.28%)
Apr 28, 2023 1.830 1.830 1.830 1.830 945 -0.08(-4.44%)
Apr 27, 2023 2.000 2.000 1.880 1.915 6,991 -0.08(-4.25%)
Apr 26, 2023 2.120 2.120 1.990 2.000 2,919 -0.10(-4.99%)
Apr 25, 2023 2.105 2.105 2.105 2.105 789 +0.04(+1.73%)
Apr 24, 2023 2.050 2.120 2.050 2.069 9,965 -0.00(-0.03%)
Apr 21, 2023 1.890 2.090 1.860 2.070 4,143 -0.02(-0.97%)
Apr 20, 2023 2.074 2.090 2.066 2.090 1,954 +0.01(+0.63%)
Apr 19, 2023 2.000 2.077 2.000 2.077 1,277 +0.05(+2.31%)
Apr 18, 2023 2.020 2.120 2.020 2.030 6,034 -0.05(-2.40%)
Apr 17, 2023 2.180 2.190 2.080 2.080 2,765 -0.02(-0.95%)
Apr 14, 2023 2.060 2.270 2.031 2.100 42,321 +0.14(+7.20%)
Apr 13, 2023 2.000 2.145 1.910 1.959 10,749 -0.03(-1.56%)
Apr 12, 2023 1.990 2.020 1.931 1.990 3,882 -0.06(-2.93%)
Apr 11, 2023 1.990 2.066 1.989 2.050 4,181 -0.02(-0.97%)
Apr 10, 2023 2.150 2.150 2.055 2.070 988 +0.02(+0.98%)
Apr 06, 2023 1.730 2.060 1.730 2.050 21,072 +0.24(+13.26%)
Apr 05, 2023 1.870 1.960 1.800 1.810 17,363 -0.17(-8.59%)
Apr 04, 2023 2.030 2.126 1.980 1.980 53,371 -0.01(-0.50%)
Apr 03, 2023 2.040 2.100 1.990 1.990 11,603 -0.11(-5.24%)
Mar 31, 2023 1.930 2.220 1.851 2.100 74,271 +0.32(+17.98%)
Mar 30, 2023 1.900 1.940 1.780 1.780 21,375 -0.11(-5.82%)
Mar 29, 2023 1.960 2.130 1.870 1.890 56,532 -0.06(-3.08%)
Mar 28, 2023 1.800 2.000 1.800 1.950 44,472 +0.10(+5.41%)
Mar 27, 2023 1.500 2.109 1.500 1.850 526,797 +0.50(+36.91%)
Mar 24, 2023 1.400 1.519 1.320 1.351 21,279 -0.07(-4.84%)
Mar 23, 2023 1.450 1.460 1.420 1.420 3,845 +0.07(+5.19%)
Mar 22, 2023 1.700 1.700 1.350 1.350 9,874 -0.29(-17.68%)
Mar 21, 2023 1.830 1.830 1.300 1.640 64,223 +0.00(+0.00%)
Mar 20, 2023 1.690 1.690 1.600 1.640 1,846 -0.01(-0.61%)
Mar 17, 2023 1.680 1.680 1.570 1.650 3,628 -0.02(-1.20%)
Mar 16, 2023 1.697 1.697 1.635 1.670 1,382 +0.06(+3.73%)
Mar 15, 2023 1.700 1.700 1.600 1.610 5,253 -0.11(-6.40%)
Mar 14, 2023 1.830 1.830 1.720 1.720 1,440 -0.11(-6.01%)
Mar 13, 2023 1.720 1.855 1.720 1.830 12,191 +0.06(+3.39%)
Mar 10, 2023 1.890 1.890 1.687 1.770 8,826 -0.21(-10.61%)
Mar 09, 2023 2.040 2.040 1.980 1.980 7,649 -0.07(-3.41%)
Mar 08, 2023 2.090 2.090 2.050 2.050 1,305 -0.08(-3.76%)
Mar 07, 2023 2.080 2.190 2.080 2.130 4,429 -0.10(-4.48%)
Mar 06, 2023 2.120 2.230 1.953 2.230 2,361 +0.03(+1.37%)
Mar 03, 2023 2.050 2.200 2.040 2.200 6,654 +0.18(+8.91%)
Mar 02, 2023 2.110 2.150 2.020 2.020 21,795 +0.07(+3.59%)
Mar 01, 2023 1.940 2.150 1.860 1.950 41,430 -0.20(-9.30%)
Feb 28, 2023 2.100 2.150 2.000 2.150 33,388 -0.06(-2.68%)
Feb 27, 2023 2.260 2.305 2.150 2.209 11,339 -0.05(-2.03%)
Feb 24, 2023 2.421 2.421 2.200 2.255 11,727 -0.12(-5.25%)
Feb 23, 2023 2.260 2.600 2.260 2.380 3,417 +0.12(+5.31%)
Feb 22, 2023 2.390 2.640 2.250 2.260 14,421 -0.11(-4.64%)
Feb 21, 2023 2.500 2.500 2.356 2.370 3,687 -0.04(-1.82%)
Feb 17, 2023 2.420 2.600 2.400 2.414 7,001 -0.04(-1.47%)
Feb 16, 2023 2.464 2.590 2.450 2.450 3,586 -0.02(-0.81%)
Feb 15, 2023 2.640 2.640 2.470 2.470 1,746 -0.00(-0.20%)
Feb 14, 2023 2.450 2.489 2.350 2.475 2,959 +0.04(+1.43%)
Feb 13, 2023 2.475 2.475 2.420 2.440 1,037 +0.04(+1.88%)
Feb 10, 2023 2.414 2.414 2.364 2.395 7,787 -0.02(-0.62%)
Feb 09, 2023 2.510 2.530 2.364 2.410 31,133 -0.18(-6.95%)
Feb 08, 2023 2.490 2.590 2.479 2.590 3,294 +0.09(+3.60%)
Feb 07, 2023 2.660 2.805 2.490 2.500 13,603 -0.20(-7.41%)
Feb 06, 2023 2.990 2.990 2.670 2.700 9,397 -0.14(-4.93%)
Feb 03, 2023 2.920 2.950 2.780 2.840 33,378 -0.10(-3.40%)
Feb 02, 2023 2.870 3.000 2.870 2.940 23,507 +0.12(+4.26%)
Feb 01, 2023 2.760 2.900 2.760 2.820 10,749 +0.12(+4.44%)
Jan 31, 2023 2.690 2.840 2.680 2.700 18,393 +0.00(+0.00%)
Jan 30, 2023 2.450 2.800 2.430 2.700 26,193 +0.10(+3.85%)
Jan 27, 2023 2.600 2.640 2.600 2.600 7,365 -0.06(-2.26%)
Jan 26, 2023 2.660 2.700 2.600 2.660 7,960 +0.14(+5.56%)
Jan 25, 2023 2.500 2.630 2.500 2.520 4,635 -0.01(-0.40%)
Jan 24, 2023 2.800 2.800 2.510 2.530 2,597 -0.04(-1.56%)
Jan 23, 2023 2.694 2.700 2.510 2.570 17,143 -0.15(-5.34%)
Jan 20, 2023 2.903 2.903 2.700 2.715 13,142 -0.06(-2.06%)
Jan 19, 2023 2.852 2.852 2.770 2.772 2,409 -0.13(-4.41%)
Jan 18, 2023 3.030 3.077 2.830 2.900 6,010 -0.20(-6.45%)
Jan 17, 2023 3.270 3.270 3.050 3.100 2,549 -0.15(-4.57%)
Jan 13, 2023 3.000 3.356 3.000 3.249 4,927 +0.50(+18.13%)
Jan 12, 2023 2.740 3.137 2.700 2.750 34,581 +0.13(+4.96%)
Jan 11, 2023 2.691 3.110 2.620 2.620 18,208 -0.02(-0.79%)
Jan 10, 2023 2.981 2.981 2.610 2.641 19,499 -0.18(-6.35%)
Jan 09, 2023 2.830 2.948 2.760 2.820 14,765 -0.01(-0.35%)
Jan 06, 2023 2.770 2.830 2.600 2.830 4,571 +0.03(+1.07%)
Jan 05, 2023 2.817 2.817 2.760 2.800 1,991 +0.08(+3.01%)
Jan 04, 2023 2.900 2.915 2.718 2.718 10,231 -0.27(-9.09%)
Jan 03, 2023 2.720 3.010 2.720 2.990 18,617 +0.28(+10.33%)
Dec 30, 2022 2.390 2.970 2.361 2.710 23,670 +0.24(+9.72%)
Dec 29, 2022 2.330 2.480 2.330 2.470 19,647 +0.24(+10.76%)
Dec 28, 2022 2.210 2.290 2.212 2.230 2,101 -0.07(-3.04%)
Dec 27, 2022 2.200 2.320 2.150 2.300 12,459 +0.12(+5.50%)
Dec 23, 2022 2.160 2.180 2.100 2.180 5,899 +0.06(+3.06%)
Dec 22, 2022 2.250 2.250 2.100 2.115 7,054 -0.05(-2.52%)
Dec 21, 2022 2.100 2.220 2.030 2.170 17,279 -0.04(-1.81%)
Dec 20, 2022 2.315 2.315 2.200 2.210 10,022 -0.09(-3.91%)
Dec 19, 2022 2.285 2.350 2.270 2.300 4,004 -0.05(-2.13%)
Dec 16, 2022 2.350 2.500 2.110 2.350 21,896 +0.10(+4.44%)
Dec 15, 2022 2.280 2.350 2.140 2.250 37,722 -0.15(-6.30%)
Dec 14, 2022 2.360 2.406 2.300 2.401 7,860 +0.05(+2.18%)
Dec 13, 2022 2.670 2.890 2.300 2.350 139,772 -0.23(-8.91%)
Dec 12, 2022 3.150 3.226 2.500 2.580 87,995 -0.57(-18.23%)
Dec 09, 2022 3.230 3.270 3.110 3.155 15,102 -0.12(-3.52%)
Dec 08, 2022 3.220 3.402 3.175 3.270 31,716 +0.03(+0.93%)
Dec 07, 2022 3.150 3.245 3.113 3.240 9,188 -0.06(-1.82%)
Dec 06, 2022 3.450 3.468 3.220 3.300 16,133 -0.21(-5.98%)
Dec 05, 2022 3.650 3.650 3.450 3.510 6,889 -0.07(-1.96%)
Dec 02, 2022 3.450 3.600 3.420 3.580 10,560 +0.13(+3.77%)
Dec 01, 2022 3.450 3.490 3.410 3.450 10,016 +0.00(+0.00%)
Nov 30, 2022 3.510 3.571 3.450 3.450 6,812 -0.09(-2.54%)
Nov 29, 2022 3.540 3.600 3.540 3.540 2,308 +0.10(+3.06%)
Nov 28, 2022 3.700 3.700 3.370 3.435 3,807 -0.40(-10.42%)
Nov 25, 2022 4.150 4.150 3.360 3.835 28,406 -0.36(-8.51%)
Nov 23, 2022 4.200 4.200 4.150 4.191 2,778 -0.02(-0.44%)
Nov 22, 2022 4.260 4.579 4.210 4.210 6,734 -0.03(-0.71%)
Nov 21, 2022 4.260 4.365 4.210 4.240 3,745 -0.01(-0.13%)
Nov 18, 2022 4.340 4.750 4.245 4.245 19,187 -0.09(-2.18%)
Nov 17, 2022 4.300 4.410 4.249 4.340 2,681 +0.09(+2.12%)
Nov 16, 2022 4.670 4.748 4.220 4.250 14,017 -0.44(-9.38%)
Nov 15, 2022 4.860 4.860 4.450 4.690 19,634 -0.19(-3.89%)
Nov 14, 2022 5.000 5.460 4.880 4.880 20,456 -0.10(-2.01%)
Nov 11, 2022 4.700 4.980 4.428 4.980 11,443 +0.20(+4.18%)
Nov 10, 2022 4.940 5.100 4.750 4.780 7,536 -0.10(-2.05%)
Nov 09, 2022 5.050 5.300 4.620 4.880 4,708 -0.15(-2.98%)
Nov 08, 2022 5.230 5.300 5.010 5.030 27,161 -0.27(-5.09%)
Nov 07, 2022 5.350 5.500 5.200 5.300 2,495 -0.05(-0.97%)
Nov 04, 2022 5.270 5.470 5.270 5.352 3,334 +0.19(+3.72%)
Nov 03, 2022 5.400 5.545 5.160 5.160 7,833 -0.16(-2.98%)
Nov 02, 2022 5.410 5.410 5.185 5.318 3,001 +0.07(+1.30%)
Nov 01, 2022 5.390 5.600 5.210 5.250 3,804 +0.03(+0.57%)
Oct 31, 2022 5.410 5.410 5.220 5.220 2,597 -0.03(-0.57%)
Oct 28, 2022 5.500 5.500 5.209 5.250 5,929 -0.01(-0.26%)
Oct 27, 2022 5.610 5.610 5.250 5.264 5,077 -0.14(-2.52%)
Oct 26, 2022 5.220 5.400 5.220 5.400 5,673 +0.03(+0.56%)
Oct 25, 2022 5.370 5.510 5.100 5.370 12,880 -0.08(-1.47%)
Oct 24, 2022 5.150 5.710 5.140 5.450 10,290 +0.29(+5.62%)
Oct 21, 2022 5.360 5.623 5.160 5.160 9,733 -0.08(-1.53%)
Oct 20, 2022 5.360 5.520 5.153 5.240 7,406 -0.06(-1.13%)
Oct 19, 2022 5.610 6.050 5.300 5.300 27,967 -0.26(-4.68%)
Oct 18, 2022 5.380 5.658 5.285 5.560 8,158 +0.32(+6.11%)
Oct 17, 2022 5.390 5.620 5.100 5.240 14,349 -0.19(-3.53%)
Oct 14, 2022 5.730 5.730 5.432 5.432 10,519 -0.21(-3.77%)
Oct 13, 2022 5.840 5.850 5.600 5.645 3,214 -0.36(-5.92%)
Oct 12, 2022 6.070 6.250 6.000 6.000 3,284 +0.07(+1.18%)
Oct 11, 2022 5.930 6.100 5.840 5.930 5,461 +0.04(+0.74%)
Oct 10, 2022 5.700 6.050 5.700 5.886 3,776 +0.12(+2.01%)
Oct 07, 2022 6.020 6.060 5.610 5.770 4,902 -0.35(-5.72%)
Oct 06, 2022 5.830 6.120 5.760 6.120 5,767 +0.39(+6.81%)
Oct 05, 2022 6.050 6.050 5.710 5.730 5,154 -0.43(-6.91%)
Oct 04, 2022 5.570 6.156 5.550 6.156 6,339 +0.69(+12.53%)
Oct 03, 2022 5.100 5.470 5.100 5.470 4,300 +0.39(+7.68%)
Sep 30, 2022 5.150 5.200 5.080 5.080 4,838 -0.17(-3.24%)
Sep 29, 2022 5.250 5.250 5.250 5.250 981 +0.00(+0.00%)
Sep 28, 2022 5.300 5.425 5.210 5.250 6,856 +0.02(+0.32%)
Sep 27, 2022 5.360 5.467 5.233 5.233 6,438 -0.12(-2.19%)
Sep 26, 2022 5.310 5.490 5.270 5.350 6,040 +0.05(+0.94%)
Sep 23, 2022 5.420 5.500 5.280 5.300 3,065 -0.25(-4.50%)
Sep 22, 2022 5.375 5.550 5.290 5.550 5,227 +0.24(+4.45%)
Sep 21, 2022 5.877 5.877 5.300 5.314 2,093 -0.07(-1.23%)
Sep 20, 2022 5.250 5.386 5.250 5.380 7,362 +0.00(+0.00%)
Sep 19, 2022 5.520 5.520 5.350 5.380 4,955 -0.20(-3.58%)
Sep 16, 2022 6.110 6.110 5.500 5.580 25,712 -0.53(-8.67%)
Sep 15, 2022 6.300 6.375 6.000 6.110 11,379 -0.17(-2.71%)
Sep 14, 2022 6.740 6.740 6.270 6.280 2,708 -0.06(-0.98%)
Sep 13, 2022 6.590 6.618 6.260 6.342 7,685 -0.25(-3.76%)
Sep 12, 2022 6.660 6.680 6.590 6.590 6,330 -0.07(-1.05%)
Sep 09, 2022 6.700 6.925 6.660 6.660 19,375 -0.25(-3.62%)
Sep 08, 2022 6.720 7.084 6.560 6.910 33,466 +0.03(+0.44%)
Sep 07, 2022 6.520 6.990 6.520 6.880 7,624 +0.36(+5.52%)
Sep 06, 2022 6.560 6.665 6.500 6.520 9,106 -0.07(-1.04%)
Sep 02, 2022 6.650 6.650 6.520 6.589 2,714 +0.08(+1.21%)
Sep 01, 2022 6.800 6.900 6.510 6.510 7,084 -0.25(-3.70%)
Aug 31, 2022 6.800 6.900 6.540 6.760 16,769 -0.04(-0.59%)
Aug 30, 2022 6.820 6.820 6.800 6.800 1,169 -0.01(-0.15%)
Aug 29, 2022 6.780 6.982 6.645 6.810 8,970 -0.14(-2.01%)
Aug 26, 2022 7.280 7.280 6.760 6.950 14,532 -0.41(-5.57%)
Aug 25, 2022 7.590 7.671 7.250 7.360 20,576 -0.30(-3.92%)
Aug 24, 2022 7.450 7.700 7.360 7.660 5,913 +0.15(+2.00%)
Aug 23, 2022 7.320 7.700 7.290 7.510 8,931 +0.35(+4.89%)
Aug 22, 2022 7.360 7.360 7.100 7.160 6,199 -0.44(-5.79%)
Aug 19, 2022 7.150 7.881 7.150 7.600 49,439 +0.42(+5.78%)
Aug 18, 2022 6.700 7.530 6.610 7.185 29,669 +0.49(+7.40%)
Aug 17, 2022 6.730 6.850 6.660 6.690 29,649 -0.01(-0.15%)
Aug 16, 2022 6.748 6.775 6.581 6.700 6,350 -0.14(-2.05%)
Aug 15, 2022 6.840 7.045 6.650 6.840 14,870 +0.11(+1.63%)
Aug 12, 2022 6.800 6.950 6.703 6.730 10,651 -0.04(-0.59%)
Aug 11, 2022 6.860 7.020 6.770 6.770 10,587 -0.15(-2.17%)
Aug 10, 2022 7.180 7.300 6.800 6.920 33,297 +0.14(+2.06%)
Aug 09, 2022 7.100 7.400 6.630 6.780 26,329 -0.40(-5.59%)
Aug 08, 2022 7.070 7.535 6.930 7.181 17,803 +0.18(+2.59%)
Aug 05, 2022 6.730 7.000 6.300 7.000 29,912 +0.25(+3.69%)
Aug 04, 2022 7.650 7.680 6.520 6.751 25,634 -0.95(-12.33%)
Aug 03, 2022 6.330 7.920 6.330 7.700 69,347 +1.40(+22.22%)
Aug 02, 2022 5.470 6.300 5.470 6.300 90,990 +0.84(+15.38%)
Aug 01, 2022 5.610 5.835 5.400 5.460 9,770 -0.25(-4.38%)
Jul 29, 2022 5.400 5.840 5.400 5.710 9,350 +0.38(+7.13%)
Jul 28, 2022 5.570 5.780 5.320 5.330 5,425 -0.16(-2.91%)
Jul 27, 2022 5.200 6.040 5.200 5.490 25,523 +0.34(+6.60%)
Jul 26, 2022 5.350 5.350 5.130 5.150 12,018 -0.16(-3.01%)
Jul 25, 2022 5.050 5.540 5.050 5.310 11,425 -0.10(-1.85%)
Jul 22, 2022 5.240 5.630 5.200 5.410 7,720 +0.12(+2.27%)
Jul 21, 2022 5.290 5.520 5.290 5.290 2,630 +0.00(+0.00%)
Jul 20, 2022 5.100 5.389 5.100 5.290 6,337 -0.08(-1.49%)
Jul 19, 2022 5.370 5.550 5.190 5.370 5,366 -0.03(-0.56%)
Jul 18, 2022 5.420 5.710 5.200 5.400 12,307 +0.21(+4.05%)
Jul 15, 2022 5.380 5.380 5.170 5.190 2,559 +0.06(+1.24%)
Jul 14, 2022 5.050 5.250 5.050 5.126 4,085 -0.00(-0.07%)
Jul 13, 2022 4.960 5.320 4.960 5.130 9,677 +0.08(+1.65%)
Jul 12, 2022 5.220 5.350 4.912 5.047 85,201 -0.05(-1.04%)
Jul 11, 2022 5.200 5.290 5.030 5.100 5,035 -0.10(-1.92%)
Jul 08, 2022 5.300 5.410 5.000 5.200 12,748 -0.12(-2.26%)
Jul 07, 2022 5.463 5.463 5.240 5.320 1,643 +0.01(+0.19%)
Jul 06, 2022 5.110 5.350 5.050 5.310 29,181 +0.09(+1.72%)
Jul 05, 2022 5.190 5.400 4.829 5.220 10,172 -0.24(-4.40%)
Jul 01, 2022 4.994 5.480 4.994 5.460 1,759 -0.01(-0.18%)
Jun 30, 2022 5.500 5.830 5.450 5.470 8,667 -0.23(-4.04%)
Jun 29, 2022 5.690 5.702 5.668 5.700 1,117 +0.16(+2.89%)
Jun 28, 2022 5.530 5.780 5.520 5.540 2,250 -0.10(-1.77%)
Jun 27, 2022 5.320 5.640 5.320 5.640 9,079 +0.39(+7.43%)
Jun 24, 2022 5.320 5.570 5.210 5.250 8,169 -0.25(-4.55%)
Jun 23, 2022 5.130 5.690 5.071 5.500 7,061 +0.31(+5.97%)
Jun 22, 2022 5.200 5.390 5.070 5.190 7,972 -0.15(-2.81%)
Jun 21, 2022 5.400 5.480 5.340 5.340 6,624 -0.05(-0.93%)
Jun 17, 2022 5.370 5.620 5.350 5.390 6,223 +0.04(+0.75%)
Jun 16, 2022 5.350 5.487 5.350 5.350 8,079 -0.01(-0.19%)
Jun 15, 2022 5.050 5.500 5.050 5.360 9,529 +0.31(+6.14%)
Jun 14, 2022 5.200 5.200 4.670 5.050 9,552 -0.31(-5.78%)
Jun 13, 2022 5.820 5.820 5.175 5.360 16,625 -0.59(-9.92%)
Jun 10, 2022 5.950 6.110 5.919 5.950 3,965 -0.15(-2.46%)
Jun 09, 2022 6.090 6.500 5.800 6.100 17,894 +0.08(+1.33%)
Jun 08, 2022 5.910 6.150 5.740 6.020 21,406 +0.11(+1.86%)
Jun 07, 2022 6.030 6.430 5.910 5.910 30,829 -0.24(-3.90%)
Jun 06, 2022 6.170 6.170 6.060 6.150 12,854 +0.00(+0.00%)
Jun 03, 2022 5.750 6.370 5.750 6.150 33,742 +0.06(+0.99%)
Jun 02, 2022 5.750 6.400 5.737 6.090 27,370 +0.18(+3.05%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.