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

Alimera Sciences Inc (NQ: ALIM )

3.490 +0.180 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2021 4.170 4.220 4.102 4.220 17,333 +0.07(+1.69%)
Sep 29, 2021 4.220 4.240 4.060 4.150 24,318 -0.07(-1.66%)
Sep 28, 2021 4.250 4.262 4.050 4.220 47,191 -0.12(-2.65%)
Sep 27, 2021 4.990 4.990 4.310 4.335 88,483 -0.37(-7.77%)
Sep 24, 2021 4.750 5.183 4.670 4.700 18,282 -0.04(-0.84%)
Sep 23, 2021 4.750 4.895 4.690 4.740 16,311 +0.05(+1.07%)
Sep 22, 2021 4.780 4.780 4.650 4.690 18,772 -0.09(-1.88%)
Sep 21, 2021 4.630 4.880 4.600 4.780 20,620 +0.19(+4.14%)
Sep 20, 2021 4.780 4.875 4.574 4.590 19,537 -0.27(-5.56%)
Sep 17, 2021 4.820 5.040 4.740 4.860 84,886 +0.04(+0.83%)
Sep 16, 2021 5.460 5.480 4.750 4.820 145,557 -0.67(-12.20%)
Sep 15, 2021 5.400 5.600 5.337 5.490 14,748 +0.13(+2.43%)
Sep 14, 2021 5.370 5.420 5.300 5.360 12,898 -0.06(-1.11%)
Sep 13, 2021 5.580 5.620 5.300 5.420 10,145 -0.15(-2.69%)
Sep 10, 2021 5.610 5.610 5.500 5.570 18,295 +0.01(+0.18%)
Sep 09, 2021 5.540 5.540 5.500 5.560 8,963 -0.02(-0.36%)
Sep 08, 2021 5.950 5.950 5.555 5.580 14,354 -0.31(-5.26%)
Sep 07, 2021 6.010 6.010 5.780 5.890 16,931 -0.13(-2.16%)
Sep 03, 2021 5.830 6.040 5.702 6.020 16,602 +0.20(+3.44%)
Sep 02, 2021 5.740 5.920 5.640 5.820 23,579 +0.10(+1.75%)
Sep 01, 2021 6.040 6.070 5.710 5.720 31,232 -0.27(-4.51%)
Aug 31, 2021 6.360 6.360 5.960 5.990 52,205 -0.47(-7.28%)
Aug 30, 2021 6.360 6.480 6.010 6.460 79,746 -0.06(-0.92%)
Aug 27, 2021 5.830 6.760 5.650 6.520 539,126 +0.61(+10.32%)
Aug 26, 2021 5.520 5.940 5.500 5.910 61,953 +0.53(+9.85%)
Aug 25, 2021 5.360 5.480 5.300 5.380 31,919 +0.03(+0.56%)
Aug 24, 2021 5.180 5.400 5.110 5.350 53,411 +0.26(+5.11%)
Aug 23, 2021 5.300 5.370 4.880 5.090 111,554 -0.21(-3.96%)
Aug 20, 2021 4.930 5.579 4.930 5.300 60,389 +0.35(+7.07%)
Aug 19, 2021 5.200 5.350 4.880 4.950 78,780 -0.38(-7.13%)
Aug 18, 2021 5.500 5.670 5.200 5.330 50,154 -0.17(-3.09%)
Aug 17, 2021 6.160 6.480 5.500 5.500 99,152 -0.65(-10.57%)
Aug 16, 2021 7.470 7.470 6.150 6.150 52,416 -1.16(-15.87%)
Aug 13, 2021 9.790 9.790 7.000 7.310 96,710 -1.19(-14.00%)
Aug 12, 2021 8.405 8.615 8.340 8.500 11,735 +0.15(+1.80%)
Aug 11, 2021 8.470 8.470 8.350 8.350 5,509 -0.23(-2.68%)
Aug 10, 2021 8.670 8.670 8.340 8.580 2,116 -0.02(-0.23%)
Aug 09, 2021 8.760 8.760 8.500 8.600 1,790 +0.48(+5.91%)
Aug 06, 2021 8.590 8.590 8.080 8.120 7,847 -0.47(-5.47%)
Aug 05, 2021 8.730 8.760 8.500 8.590 2,912 -0.04(-0.46%)
Aug 04, 2021 8.560 8.738 8.560 8.630 1,430 +0.06(+0.70%)
Aug 03, 2021 8.940 8.940 8.570 8.570 3,277 -0.32(-3.60%)
Aug 02, 2021 8.560 8.900 8.560 8.890 7,699 +0.06(+0.68%)
Jul 30, 2021 8.710 8.880 8.563 8.830 5,320 +0.12(+1.38%)
Jul 29, 2021 8.780 9.000 8.650 8.710 7,754 +0.09(+1.04%)
Jul 28, 2021 8.612 8.970 8.606 8.620 8,394 -0.09(-1.03%)
Jul 27, 2021 8.770 8.900 8.574 8.710 3,921 -0.18(-2.02%)
Jul 26, 2021 8.870 8.890 8.620 8.890 10,030 -0.02(-0.22%)
Jul 23, 2021 9.150 9.150 8.870 8.910 2,442 -0.17(-1.87%)
Jul 22, 2021 8.825 9.350 8.825 9.080 7,146 -0.31(-3.30%)
Jul 21, 2021 9.070 9.680 9.070 9.390 8,115 +0.44(+4.92%)
Jul 20, 2021 8.734 9.230 8.734 8.950 13,080 +0.34(+3.95%)
Jul 19, 2021 9.045 9.045 8.570 8.610 31,246 -0.21(-2.38%)
Jul 16, 2021 9.040 9.150 8.760 8.820 3,446 -0.09(-1.01%)
Jul 15, 2021 8.790 8.930 8.760 8.910 3,388 +0.15(+1.71%)
Jul 14, 2021 9.100 9.190 8.760 8.760 7,982 -0.38(-4.16%)
Jul 13, 2021 9.150 9.230 9.010 9.140 3,296 +0.01(+0.11%)
Jul 12, 2021 9.100 9.320 9.100 9.130 2,665 -0.05(-0.54%)
Jul 09, 2021 8.994 9.230 8.994 9.180 6,227 +0.20(+2.23%)
Jul 08, 2021 8.920 9.200 8.910 8.980 7,331 -0.12(-1.32%)
Jul 07, 2021 9.060 9.100 9.000 9.100 688 +0.08(+0.89%)
Jul 06, 2021 9.080 9.250 8.970 9.020 6,040 +0.00(+0.00%)
Jul 02, 2021 9.090 9.150 9.010 9.020 11,049 -0.10(-1.10%)
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.