Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Siga Technologies Inc (NQ: SIGA )

7.880 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 30, 2009 3.362 3.483 3.137 3.258 201,121 -0.10(-2.88%)
Jan 29, 2009 3.467 3.508 3.306 3.354 98,564 -0.10(-3.03%)
Jan 28, 2009 3.241 3.459 3.217 3.459 311,736 +0.23(+6.98%)
Jan 27, 2009 3.225 3.290 3.185 3.233 123,092 +0.01(+0.25%)
Jan 26, 2009 3.274 3.274 3.072 3.225 130,406 -0.03(-0.99%)
Jan 23, 2009 2.943 3.338 2.943 3.258 362,721 +0.27(+8.89%)
Jan 22, 2009 2.871 2.991 2.838 2.991 102,672 +0.05(+1.64%)
Jan 21, 2009 2.822 2.943 2.790 2.943 64,165 +0.08(+2.82%)
Jan 20, 2009 2.895 2.951 2.822 2.862 103,694 +0.02(+0.85%)
Jan 16, 2009 2.742 2.879 2.669 2.838 57,587 +0.06(+2.33%)
Jan 15, 2009 2.806 2.821 2.604 2.774 24,807 -0.08(-2.83%)
Jan 14, 2009 2.798 2.854 2.669 2.854 49,830 +0.07(+2.61%)
Jan 13, 2009 2.806 2.943 2.742 2.782 88,248 +0.01(+0.28%)
Jan 12, 2009 2.919 2.967 2.742 2.774 74,489 -0.10(-3.64%)
Jan 09, 2009 2.862 2.959 2.766 2.879 58,933 -0.02(-0.55%)
Jan 08, 2009 2.822 2.991 2.733 2.895 99,538 +0.04(+1.41%)
Jan 07, 2009 2.604 2.943 2.604 2.854 137,705 +0.21(+7.93%)
Jan 06, 2009 2.645 2.661 2.588 2.645 58,983 -0.00(-0.00%)
Jan 05, 2009 2.629 2.653 2.556 2.645 84,336 +0.06(+2.18%)
Jan 02, 2009 2.685 2.685 2.540 2.588 35,140 -0.05(-1.84%)
Dec 31, 2008 2.629 2.701 2.580 2.637 106,954 -0.06(-2.10%)
Dec 30, 2008 2.604 2.693 2.532 2.693 39,881 +0.09(+3.41%)
Dec 29, 2008 2.596 2.621 2.540 2.604 28,462 +0.01(+0.31%)
Dec 26, 2008 2.556 2.621 2.516 2.596 19,907 +0.08(+3.20%)
Dec 24, 2008 2.580 2.580 2.403 2.516 34,834 -0.06(-2.19%)
Dec 23, 2008 2.701 2.701 2.435 2.572 76,061 -0.09(-3.33%)
Dec 22, 2008 2.693 2.693 2.484 2.661 55,465 +0.03(+1.23%)
Dec 19, 2008 2.572 2.717 2.467 2.629 142,424 +0.12(+4.82%)
Dec 18, 2008 2.459 2.556 2.419 2.508 93,034 +0.05(+1.97%)
Dec 17, 2008 2.459 2.459 2.323 2.459 84,429 -0.01(-0.33%)
Dec 16, 2008 2.329 2.467 2.298 2.467 55,960 +0.10(+4.08%)
Dec 15, 2008 2.290 2.451 2.213 2.371 138,261 +0.10(+4.63%)
Dec 12, 2008 2.201 2.290 2.105 2.266 21,430 -0.04(-1.75%)
Dec 11, 2008 2.411 2.411 2.193 2.306 63,251 -0.09(-3.70%)
Dec 10, 2008 2.395 2.395 2.298 2.395 53,718 +0.07(+3.13%)
Dec 09, 2008 2.411 2.411 2.282 2.322 109,880 -0.09(-3.68%)
Dec 08, 2008 2.290 2.419 2.234 2.411 53,730 +0.11(+4.91%)
Dec 05, 2008 2.169 2.314 2.169 2.298 93,988 +0.13(+5.95%)
Dec 04, 2008 2.016 2.209 2.000 2.169 123,022 +0.17(+8.47%)
Dec 03, 2008 1.927 2.169 1.846 2.000 112,354 +0.15(+7.83%)
Dec 02, 2008 1.814 1.935 1.782 1.855 32,590 +0.09(+5.02%)
Dec 01, 2008 1.774 1.814 1.750 1.766 48,173 -0.06(-3.52%)
Nov 28, 2008 1.911 1.951 1.645 1.830 71,846 -0.15(-7.35%)
Nov 26, 2008 1.827 1.976 1.758 1.976 75,906 +0.12(+6.52%)
Nov 25, 2008 1.935 1.935 1.814 1.855 142,955 +0.04(+2.22%)
Nov 24, 2008 1.774 1.814 1.701 1.814 89,715 +0.04(+2.27%)
Nov 21, 2008 1.774 1.774 1.572 1.774 242,873 -0.04(-2.22%)
Nov 20, 2008 1.774 1.822 1.564 1.814 435,533 -0.07(-3.85%)
Nov 19, 2008 1.935 1.992 1.774 1.887 123,090 -0.10(-4.88%)
Nov 18, 2008 2.056 2.234 1.734 1.984 208,721 -0.11(-5.38%)
Nov 17, 2008 2.008 2.129 1.976 2.096 89,905 +0.09(+4.42%)
Nov 14, 2008 2.137 2.209 2.008 2.008 83,598 -0.13(-6.04%)
Nov 13, 2008 2.250 2.250 1.951 2.137 138,463 +0.04(+1.93%)
Nov 12, 2008 2.225 2.290 2.072 2.096 64,375 -0.12(-5.46%)
Nov 11, 2008 2.298 2.379 2.217 2.217 129,456 -0.15(-6.14%)
Nov 10, 2008 2.459 2.580 2.177 2.363 115,790 -0.06(-2.33%)
Nov 07, 2008 2.733 2.742 2.330 2.419 148,258 -0.23(-8.81%)
Nov 06, 2008 2.814 2.814 2.540 2.653 64,725 -0.05(-1.79%)
Nov 05, 2008 2.717 2.733 2.645 2.701 40,478 -0.04(-1.30%)
Nov 04, 2008 2.838 2.887 2.701 2.737 89,305 -0.00(-0.18%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.