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

Sientra Inc (NQ: SIEN )

0.1740 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 21, 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 (%)
Sep 29, 2023 2.650 2.840 2.605 2.780 79,336 +0.18(+6.92%)
Sep 28, 2023 2.820 2.910 2.490 2.600 178,281 -0.26(-9.09%)
Sep 27, 2023 2.850 2.920 2.830 2.860 35,139 +0.03(+1.06%)
Sep 26, 2023 2.620 2.875 2.620 2.830 80,844 +0.14(+5.20%)
Sep 25, 2023 2.570 2.720 2.690 2.690 35,967 -0.06(-2.18%)
Sep 22, 2023 3.170 3.170 2.710 2.750 147,369 -0.38(-12.14%)
Sep 21, 2023 2.910 3.400 2.910 3.130 254,219 +0.14(+4.68%)
Sep 20, 2023 2.860 3.097 2.860 2.990 156,271 +0.08(+2.75%)
Sep 19, 2023 2.580 2.950 2.550 2.910 281,646 +0.36(+14.12%)
Sep 18, 2023 2.080 2.672 2.000 2.550 188,867 +0.40(+18.60%)
Sep 15, 2023 1.920 2.310 1.920 2.150 249,456 +0.18(+9.14%)
Sep 14, 2023 1.890 2.000 1.885 1.970 53,048 +0.02(+1.03%)
Sep 13, 2023 1.950 1.955 1.850 1.950 51,421 +0.00(+0.00%)
Sep 12, 2023 2.000 2.180 1.850 1.950 159,984 -0.12(-5.80%)
Sep 11, 2023 2.150 2.150 2.050 2.070 61,821 -0.08(-3.72%)
Sep 08, 2023 2.290 2.315 2.080 2.150 100,364 -0.12(-5.29%)
Sep 07, 2023 2.250 2.290 2.160 2.270 41,021 -0.01(-0.44%)
Sep 06, 2023 2.300 2.340 2.210 2.280 67,995 -0.02(-0.87%)
Sep 05, 2023 2.360 2.400 2.210 2.300 82,436 -0.06(-2.54%)
Sep 01, 2023 2.460 2.520 2.360 2.360 70,063 -0.11(-4.45%)
Aug 31, 2023 2.610 2.670 2.470 2.470 74,005 -0.15(-5.73%)
Aug 30, 2023 2.600 2.650 2.520 2.620 51,962 +0.03(+1.16%)
Aug 29, 2023 2.570 2.640 2.540 2.590 52,680 +0.03(+1.17%)
Aug 28, 2023 2.600 2.650 2.501 2.560 41,703 -0.02(-0.78%)
Aug 25, 2023 2.620 2.690 2.534 2.580 55,833 -0.04(-1.53%)
Aug 24, 2023 2.680 2.693 2.610 2.620 38,193 -0.07(-2.60%)
Aug 23, 2023 2.710 2.800 2.690 2.690 27,089 -0.02(-0.74%)
Aug 22, 2023 2.730 2.742 2.550 2.710 70,598 +0.01(+0.37%)
Aug 21, 2023 2.700 2.790 2.660 2.700 52,379 -0.02(-0.74%)
Aug 18, 2023 2.860 3.005 2.683 2.720 55,706 -0.17(-5.88%)
Aug 17, 2023 3.010 3.110 2.840 2.890 123,027 -0.11(-3.67%)
Aug 16, 2023 2.930 3.140 2.880 3.000 126,814 +0.01(+0.33%)
Aug 15, 2023 2.850 3.000 2.717 2.990 237,426 +0.25(+9.12%)
Aug 14, 2023 2.680 2.900 2.550 2.740 272,270 +0.19(+7.45%)
Aug 11, 2023 3.000 3.010 2.440 2.550 382,921 -0.47(-15.56%)
Aug 10, 2023 3.010 3.320 2.910 3.020 300,074 +0.04(+1.34%)
Aug 09, 2023 3.060 3.100 2.840 2.980 134,240 -0.07(-2.30%)
Aug 08, 2023 3.040 3.109 2.930 3.050 119,171 -0.09(-2.87%)
Aug 07, 2023 3.080 3.190 2.920 3.140 314,443 -0.20(-5.99%)
Aug 04, 2023 3.710 3.710 3.300 3.340 407,329 -0.40(-10.70%)
Aug 03, 2023 3.530 3.910 3.510 3.740 120,389 +0.11(+3.03%)
Aug 02, 2023 3.830 3.850 3.530 3.630 215,773 -0.23(-5.96%)
Aug 01, 2023 3.700 4.040 3.700 3.860 143,590 +0.09(+2.39%)
Jul 31, 2023 3.810 3.940 3.650 3.770 192,897 -0.18(-4.56%)
Jul 28, 2023 3.550 4.070 3.550 3.950 378,547 +0.38(+10.64%)
Jul 27, 2023 3.920 3.930 3.500 3.570 265,281 -0.35(-8.93%)
Jul 26, 2023 3.920 3.990 3.600 3.920 287,313 -0.04(-1.01%)
Jul 25, 2023 4.160 4.200 3.960 3.960 191,789 -0.33(-7.69%)
Jul 24, 2023 3.920 4.430 3.920 4.290 366,187 +0.39(+10.00%)
Jul 21, 2023 4.030 4.140 3.750 3.900 332,543 +0.07(+1.83%)
Jul 20, 2023 4.500 4.800 3.690 3.830 498,113 -0.72(-15.82%)
Jul 19, 2023 4.150 4.700 4.101 4.550 320,128 +0.31(+7.31%)
Jul 18, 2023 4.310 4.340 3.980 4.240 235,804 -0.04(-0.93%)
Jul 17, 2023 3.690 4.390 3.630 4.280 534,233 +0.54(+14.44%)
Jul 14, 2023 3.850 4.086 3.660 3.740 431,210 -0.14(-3.61%)
Jul 13, 2023 3.900 3.980 3.660 3.880 360,104 -0.06(-1.52%)
Jul 12, 2023 4.250 4.290 3.890 3.940 379,953 -0.17(-4.14%)
Jul 11, 2023 4.510 4.710 3.460 4.110 1,442,448 -0.37(-8.26%)
Jul 10, 2023 3.880 4.937 3.640 4.480 2,762,825 +0.91(+25.49%)
Jul 07, 2023 3.150 3.740 3.030 3.570 864,829 +0.50(+16.29%)
Jul 06, 2023 3.020 3.150 3.000 3.070 214,090 -0.02(-0.65%)
Jul 05, 2023 3.130 3.226 2.840 3.090 388,945 +0.03(+0.98%)
Jul 03, 2023 2.940 3.200 2.900 3.060 255,622 +0.13(+4.44%)
Jun 30, 2023 2.780 3.140 2.757 2.930 503,842 +0.29(+10.98%)
Jun 29, 2023 3.300 3.550 2.500 2.640 1,557,702 -0.58(-18.01%)
Jun 28, 2023 2.930 3.320 2.905 3.220 827,209 +0.36(+12.59%)
Jun 27, 2023 2.860 3.150 2.850 2.860 850,775 +0.02(+0.70%)
Jun 26, 2023 2.500 2.920 2.450 2.840 845,978 +0.29(+11.37%)
Jun 23, 2023 2.220 2.710 2.200 2.550 823,587 +0.33(+14.86%)
Jun 22, 2023 2.260 2.290 2.190 2.220 155,337 -0.11(-4.72%)
Jun 21, 2023 2.240 2.389 2.120 2.330 340,327 +0.12(+5.43%)
Jun 20, 2023 2.290 2.300 2.150 2.210 315,163 -0.10(-4.33%)
Jun 16, 2023 1.840 2.540 1.810 2.310 3,562,758 +0.54(+30.51%)
Jun 15, 2023 1.800 1.890 1.770 1.770 596,650 +0.29(+19.59%)
May 08, 2023 1.460 1.510 1.435 1.480 27,810 +0.00(+0.00%)
May 05, 2023 1.450 1.480 1.435 1.480 23,508 +0.09(+6.47%)
May 04, 2023 1.400 1.443 1.350 1.390 37,613 +0.00(+0.00%)
May 03, 2023 1.410 1.440 1.390 1.390 39,667 -0.07(-4.79%)
May 02, 2023 1.470 1.484 1.420 1.460 10,775 +0.03(+2.10%)
May 01, 2023 1.430 1.540 1.390 1.430 27,240 +0.03(+2.14%)
Apr 28, 2023 1.380 1.420 1.365 1.400 29,642 +0.05(+3.70%)
Apr 27, 2023 1.440 1.559 1.320 1.350 72,294 -0.04(-2.88%)
Apr 26, 2023 1.410 1.440 1.370 1.390 68,772 -0.03(-1.77%)
Apr 25, 2023 1.530 1.600 1.410 1.415 77,661 -0.15(-9.29%)
Apr 24, 2023 1.650 1.738 1.535 1.560 115,395 -0.01(-0.64%)
Apr 21, 2023 1.530 1.619 1.500 1.570 204,271 +0.08(+5.37%)
Apr 20, 2023 2.010 2.200 1.460 1.490 634,116 -0.53(-26.24%)
Apr 19, 2023 1.900 2.020 1.851 2.020 289,194 +0.14(+7.45%)
Apr 18, 2023 1.740 1.940 1.710 1.880 270,117 +0.17(+9.94%)
Apr 17, 2023 1.550 1.770 1.555 1.710 533,138 +0.12(+7.55%)
Apr 14, 2023 1.480 1.590 1.450 1.590 85,979 +0.06(+3.92%)
Apr 13, 2023 1.340 1.540 1.340 1.530 185,260 +0.18(+13.33%)
Apr 12, 2023 1.360 1.410 1.330 1.350 120,775 +0.02(+1.50%)
Apr 11, 2023 1.290 1.380 1.250 1.330 147,745 +0.02(+1.53%)
Apr 10, 2023 1.320 1.330 1.290 1.310 63,095 +0.00(+0.00%)
Apr 06, 2023 1.290 1.360 1.265 1.310 130,875 +0.01(+0.77%)
Apr 05, 2023 1.340 1.380 1.260 1.300 110,332 -0.10(-7.14%)
Apr 04, 2023 1.490 1.490 1.370 1.400 69,017 -0.07(-4.76%)
Apr 03, 2023 1.500 1.531 1.400 1.470 62,393 -0.07(-4.55%)
Mar 31, 2023 1.600 1.670 1.390 1.540 200,289 -0.13(-7.78%)
Mar 30, 2023 1.580 1.670 1.560 1.670 93,808 +0.11(+7.05%)
Mar 29, 2023 1.510 1.580 1.480 1.560 41,629 +0.09(+6.12%)
Mar 28, 2023 1.550 1.552 1.381 1.470 33,654 -0.11(-6.96%)
Mar 27, 2023 1.490 1.590 1.450 1.580 36,869 +0.12(+8.22%)
Mar 24, 2023 1.480 1.600 1.300 1.460 42,859 -0.02(-1.35%)
Mar 23, 2023 1.480 1.530 1.410 1.480 4,845 +0.01(+0.68%)
Mar 22, 2023 1.510 1.536 1.450 1.470 25,658 -0.01(-0.68%)
Mar 21, 2023 1.400 1.520 1.380 1.480 30,320 +0.08(+5.71%)
Mar 20, 2023 1.340 1.450 1.330 1.400 66,764 +0.12(+9.37%)
Mar 17, 2023 1.340 1.360 1.280 1.280 78,497 -0.10(-7.25%)
Mar 16, 2023 1.440 1.440 1.350 1.380 47,281 -0.04(-2.82%)
Mar 15, 2023 1.420 1.450 1.340 1.420 40,629 +0.00(+0.00%)
Mar 14, 2023 1.430 1.460 1.380 1.420 22,297 +0.01(+0.71%)
Mar 13, 2023 1.410 1.460 1.380 1.410 29,824 +0.00(+0.00%)
Mar 10, 2023 1.480 1.550 1.400 1.410 115,706 -0.08(-5.37%)
Mar 09, 2023 1.540 1.610 1.480 1.490 34,441 -0.05(-3.25%)
Mar 08, 2023 1.620 1.620 1.500 1.540 32,284 -0.08(-4.94%)
Mar 07, 2023 1.690 1.690 1.570 1.620 56,078 +0.03(+1.89%)
Mar 06, 2023 1.590 1.645 1.530 1.590 35,825 +0.03(+1.92%)
Mar 03, 2023 1.630 1.668 1.500 1.560 63,840 -0.01(-0.64%)
Mar 02, 2023 1.490 1.580 1.470 1.570 89,185 +0.09(+6.08%)
Mar 01, 2023 1.560 1.597 1.450 1.480 172,816 -0.07(-4.52%)
Feb 28, 2023 1.610 1.660 1.510 1.550 162,648 -0.11(-6.63%)
Feb 27, 2023 1.630 1.780 1.620 1.660 87,034 +0.01(+0.61%)
Feb 24, 2023 1.650 1.780 1.630 1.650 105,271 -0.03(-1.79%)
Feb 23, 2023 1.700 1.740 1.650 1.680 33,015 -0.02(-1.18%)
Feb 22, 2023 1.690 1.735 1.650 1.700 69,226 -0.02(-1.16%)
Feb 21, 2023 1.800 1.800 1.680 1.720 35,262 -0.03(-1.71%)
Feb 17, 2023 1.790 1.833 1.750 1.750 20,936 -0.10(-5.41%)
Feb 16, 2023 1.720 1.892 1.720 1.850 75,394 +0.10(+5.71%)
Feb 15, 2023 1.710 1.760 1.700 1.750 37,736 +0.04(+2.34%)
Feb 14, 2023 1.630 1.840 1.620 1.710 68,148 +0.07(+4.27%)
Feb 13, 2023 1.690 1.760 1.630 1.640 87,388 -0.06(-3.53%)
Feb 10, 2023 1.730 1.810 1.650 1.700 134,167 -0.03(-1.73%)
Feb 09, 2023 1.910 1.930 1.720 1.730 171,601 -0.18(-9.42%)
Feb 08, 2023 2.010 2.030 1.900 1.910 111,060 -0.10(-4.98%)
Feb 07, 2023 2.060 2.170 2.000 2.010 153,304 -0.06(-2.90%)
Feb 06, 2023 1.950 2.160 1.900 2.070 313,788 +0.14(+7.25%)
Feb 03, 2023 2.060 2.070 1.830 1.930 216,801 -0.12(-5.85%)
Feb 02, 2023 2.040 2.160 1.930 2.050 288,894 +0.01(+0.49%)
Feb 01, 2023 2.170 2.179 1.903 2.040 447,532 -0.08(-3.77%)
Jan 31, 2023 1.800 2.340 1.790 2.120 2,498,337 +0.35(+19.77%)
Jan 30, 2023 1.640 1.800 1.640 1.770 168,947 +0.13(+7.93%)
Jan 27, 2023 1.570 1.650 1.520 1.640 194,356 +0.09(+5.81%)
Jan 26, 2023 1.590 1.680 1.540 1.550 304,413 +0.01(+0.65%)
Jan 25, 2023 1.770 1.770 1.490 1.540 432,685 -0.23(-12.99%)
Jan 24, 2023 1.770 1.870 1.750 1.770 172,140 -0.02(-1.12%)
Jan 23, 2023 1.960 1.977 1.780 1.790 390,523 -0.27(-13.02%)
Jan 20, 2023 2.190 2.235 1.980 2.058 163,340 -0.06(-2.79%)
Jan 19, 2023 2.419 2.419 2.000 2.117 66,027 -0.05(-2.22%)
Jan 18, 2023 2.300 2.301 2.124 2.165 108,780 -0.29(-11.92%)
Jan 17, 2023 2.347 2.578 2.300 2.458 50,646 +0.07(+3.06%)
Jan 13, 2023 2.490 2.490 2.300 2.385 29,146 +0.00(+0.17%)
Jan 12, 2023 2.400 2.472 2.279 2.381 39,541 -0.02(-0.83%)
Jan 11, 2023 2.300 2.591 2.222 2.401 66,906 +0.12(+5.45%)
Jan 10, 2023 2.300 2.400 2.170 2.277 53,066 -0.08(-3.48%)
Jan 09, 2023 2.200 2.400 2.200 2.359 47,297 +0.13(+5.64%)
Jan 06, 2023 2.400 2.400 2.100 2.233 40,407 -0.03(-1.46%)
Jan 05, 2023 2.300 2.400 2.117 2.266 26,603 -0.02(-1.05%)
Jan 04, 2023 2.151 2.300 2.102 2.290 34,276 +0.14(+6.51%)
Jan 03, 2023 2.029 2.200 2.025 2.150 43,757 +0.12(+5.96%)
Dec 30, 2022 2.010 2.173 1.900 2.029 80,751 +0.03(+1.45%)
Dec 29, 2022 2.000 2.107 1.899 2.000 88,097 +0.06(+3.36%)
Dec 28, 2022 1.901 2.056 1.800 1.935 81,034 +0.04(+1.84%)
Dec 27, 2022 2.018 2.099 1.850 1.900 133,542 -0.19(-9.22%)
Dec 23, 2022 2.080 2.233 2.000 2.093 58,487 -0.01(-0.38%)
Dec 22, 2022 2.150 2.219 2.000 2.101 99,414 -0.05(-2.28%)
Dec 21, 2022 2.406 2.406 2.111 2.150 179,822 -0.10(-4.44%)
Dec 20, 2022 2.400 2.400 2.150 2.250 123,178 -0.11(-4.62%)
Dec 19, 2022 2.501 2.600 2.200 2.359 68,500 -0.10(-3.99%)
Dec 16, 2022 2.684 2.700 2.457 2.457 76,784 -0.23(-8.66%)
Dec 15, 2022 2.800 2.813 2.520 2.690 88,936 -0.01(-0.44%)
Dec 14, 2022 2.700 2.852 2.550 2.702 108,556 +0.11(+4.28%)
Dec 13, 2022 2.627 2.700 2.503 2.591 79,828 -0.02(-0.73%)
Dec 12, 2022 2.787 2.787 2.610 2.610 42,334 +0.01(+0.38%)
Dec 09, 2022 2.600 3.000 2.600 2.600 132,845 -0.10(-3.70%)
Dec 08, 2022 2.768 2.800 2.603 2.700 44,601 +0.05(+1.89%)
Dec 07, 2022 2.700 2.700 2.425 2.650 42,822 +0.11(+4.37%)
Dec 06, 2022 2.737 2.766 2.515 2.539 65,459 -0.20(-7.23%)
Dec 05, 2022 2.890 2.890 2.400 2.737 175,019 -0.12(-4.10%)
Dec 02, 2022 2.900 2.967 2.643 2.854 77,014 -0.05(-1.59%)
Dec 01, 2022 2.814 3.050 2.781 2.900 91,189 +0.10(+3.57%)
Nov 30, 2022 2.750 2.900 2.750 2.800 74,827 +0.06(+2.15%)
Nov 29, 2022 2.900 2.900 2.700 2.741 39,638 -0.02(-0.87%)
Nov 28, 2022 3.000 3.100 2.690 2.765 93,070 -0.23(-7.83%)
Nov 25, 2022 3.000 3.100 2.800 3.000 31,826 +0.06(+1.97%)
Nov 23, 2022 3.000 3.200 2.811 2.942 63,661 -0.06(-1.93%)
Nov 22, 2022 2.770 3.200 2.701 3.000 74,022 +0.23(+8.30%)
Nov 21, 2022 3.050 3.050 2.511 2.770 328,824 -0.42(-13.30%)
Nov 18, 2022 3.001 3.298 3.000 3.195 130,593 +0.19(+6.46%)
Nov 17, 2022 2.790 3.100 2.600 3.001 153,844 +0.11(+3.84%)
Nov 16, 2022 3.400 3.400 2.750 2.890 198,569 -0.39(-11.81%)
Nov 15, 2022 3.000 3.450 2.900 3.277 356,764 +0.38(+13.00%)
Nov 14, 2022 2.600 3.033 2.546 2.900 387,707 +0.37(+14.81%)
Nov 11, 2022 2.000 2.624 1.900 2.526 541,530 +0.44(+21.09%)
Nov 10, 2022 2.100 2.299 2.050 2.086 362,327 -0.01(-0.67%)
Nov 09, 2022 2.000 2.170 1.900 2.100 232,914 +0.23(+12.12%)
Nov 08, 2022 1.950 1.950 1.611 1.873 305,049 +0.07(+4.06%)
Nov 07, 2022 2.089 2.089 1.797 1.800 546,374 -0.20(-10.00%)
Nov 04, 2022 2.000 2.300 1.832 2.000 570,897 +0.05(+2.56%)
Nov 03, 2022 2.299 2.350 1.900 1.950 525,955 -0.15(-7.10%)
Nov 02, 2022 2.565 1.900 2.099 414,354 -0.33(-13.59%)
Nov 01, 2022 2.800 3.027 2.313 2.429 485,339 -0.32(-11.61%)
Oct 31, 2022 2.196 3.168 2.100 2.748 1,259,468 +0.65(+31.11%)
Oct 28, 2022 2.100 2.250 1.963 2.096 592,195 -0.02(-0.85%)
Oct 27, 2022 2.400 2.500 2.000 2.114 566,037 -0.27(-11.18%)
Oct 26, 2022 2.700 2.995 2.216 2.380 599,492 -0.12(-4.72%)
Oct 25, 2022 2.541 2.900 2.432 2.498 424,850 -0.07(-2.57%)
Oct 24, 2022 3.400 3.386 2.413 2.564 600,779 -0.34(-11.59%)
Oct 21, 2022 3.000 3.344 2.880 2.900 723,917 -1.04(-26.40%)
Oct 20, 2022 4.400 4.741 3.920 3.940 335,426 +0.12(+3.11%)
Oct 19, 2022 4.656 5.400 3.000 3.821 477,104 -2.28(-37.36%)
Oct 18, 2022 6.100 6.115 6.001 6.100 26,487 +0.14(+2.30%)
Oct 17, 2022 7.100 7.100 5.900 5.963 115,984 -1.21(-16.92%)
Oct 14, 2022 7.357 7.400 7.002 7.177 22,242 -0.15(-2.02%)
Oct 13, 2022 7.421 7.421 6.524 7.325 49,828 -0.08(-1.13%)
Oct 12, 2022 7.414 8.000 7.276 7.409 47,242 +0.01(+0.11%)
Oct 11, 2022 7.400 7.952 7.181 7.401 23,754 -0.15(-2.01%)
Oct 10, 2022 7.300 8.000 7.000 7.553 21,126 +0.50(+7.06%)
Oct 07, 2022 8.095 8.170 7.000 7.055 75,764 -1.29(-15.46%)
Oct 06, 2022 8.400 8.880 8.079 8.345 37,687 +0.15(+1.87%)
Oct 05, 2022 7.800 8.600 7.410 8.192 61,915 +0.09(+1.14%)
Oct 04, 2022 7.200 8.100 7.008 8.100 85,604 +1.17(+16.97%)
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.