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 +0.020 (+0.25%)
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 31, 2020 4.185 4.193 4.128 4.153 178,958 -0.05(-1.15%)
Jan 30, 2020 4.225 4.249 4.169 4.201 230,797 -0.06(-1.33%)
Jan 29, 2020 4.185 4.322 4.181 4.257 188,909 +0.06(+1.54%)
Jan 28, 2020 4.201 4.233 4.120 4.193 108,205 +0.01(+0.29%)
Jan 27, 2020 4.096 4.233 4.096 4.181 137,513 +0.02(+0.48%)
Jan 24, 2020 4.201 4.298 4.136 4.161 121,537 -0.04(-0.96%)
Jan 23, 2020 4.104 4.257 4.072 4.201 206,848 +0.06(+1.56%)
Jan 22, 2020 4.128 4.169 4.064 4.136 119,491 +0.03(+0.79%)
Jan 21, 2020 4.217 4.290 4.104 4.104 169,516 -0.09(-2.12%)
Jan 17, 2020 4.443 4.459 4.185 4.193 195,452 -0.21(-4.76%)
Jan 16, 2020 4.233 4.435 4.217 4.403 191,942 +0.19(+4.60%)
Jan 15, 2020 4.104 4.233 4.104 4.209 159,595 +0.10(+2.55%)
Jan 14, 2020 4.112 4.145 4.088 4.104 158,927 -0.03(-0.78%)
Jan 13, 2020 4.120 4.169 4.080 4.136 163,758 +0.00(+0.00%)
Jan 10, 2020 4.112 4.153 4.096 4.136 138,776 +0.03(+0.79%)
Jan 09, 2020 4.177 4.225 4.096 4.104 231,896 -0.04(-0.97%)
Jan 08, 2020 4.145 4.257 4.145 4.145 183,101 -0.02(-0.58%)
Jan 07, 2020 3.983 4.193 3.979 4.169 230,467 +0.17(+4.23%)
Jan 06, 2020 3.887 4.056 3.880 3.999 139,979 +0.07(+1.85%)
Jan 03, 2020 3.830 3.991 3.830 3.927 180,694 +0.05(+1.25%)
Jan 02, 2020 3.878 3.895 3.806 3.878 121,242 +0.03(+0.84%)
Dec 31, 2019 3.854 3.887 3.818 3.846 145,721 -0.01(-0.21%)
Dec 30, 2019 3.878 3.891 3.814 3.854 176,118 -0.01(-0.21%)
Dec 27, 2019 3.895 3.935 3.814 3.862 378,751 -0.01(-0.21%)
Dec 26, 2019 3.862 3.943 3.828 3.870 228,833 +0.02(+0.42%)
Dec 24, 2019 3.846 3.903 3.798 3.854 118,933 +0.01(+0.21%)
Dec 23, 2019 3.862 3.903 3.782 3.846 227,759 +0.01(+0.21%)
Dec 20, 2019 3.749 3.854 3.741 3.838 630,632 +0.05(+1.28%)
Dec 19, 2019 3.637 3.798 3.628 3.790 269,761 +0.16(+4.44%)
Dec 18, 2019 3.653 3.677 3.596 3.628 183,959 -0.02(-0.44%)
Dec 17, 2019 3.612 3.709 3.604 3.645 199,995 +0.02(+0.44%)
Dec 16, 2019 3.628 3.717 3.596 3.628 248,320 +0.01(+0.22%)
Dec 13, 2019 3.661 3.717 3.588 3.620 259,073 -0.05(-1.32%)
Dec 12, 2019 3.766 3.806 3.669 3.669 195,927 -0.10(-2.57%)
Dec 11, 2019 3.588 3.837 3.580 3.766 411,451 +0.27(+7.60%)
Dec 10, 2019 3.524 3.532 3.451 3.499 384,002 -0.02(-0.46%)
Dec 09, 2019 3.572 3.588 3.467 3.516 245,436 -0.06(-1.58%)
Dec 06, 2019 3.709 3.725 3.491 3.572 289,706 -0.09(-2.42%)
Dec 05, 2019 3.556 3.697 3.467 3.661 538,585 +0.11(+3.18%)
Dec 04, 2019 3.774 3.774 3.532 3.548 814,598 -0.19(-4.97%)
Dec 03, 2019 3.830 3.862 3.709 3.733 537,159 -0.11(-2.93%)
Dec 02, 2019 3.951 3.967 3.790 3.846 488,625 -0.10(-2.65%)
Nov 29, 2019 3.991 4.048 3.903 3.951 82,968 -0.05(-1.21%)
Nov 27, 2019 3.935 4.036 3.935 3.999 121,909 +0.07(+1.85%)
Nov 26, 2019 3.999 4.007 3.887 3.927 928,495 -0.07(-1.81%)
Nov 25, 2019 3.959 4.096 3.943 3.999 339,002 +0.03(+0.81%)
Nov 22, 2019 4.096 4.096 3.951 3.967 379,867 -0.11(-2.77%)
Nov 21, 2019 4.128 4.128 4.056 4.080 297,423 -0.03(-0.78%)
Nov 20, 2019 4.072 4.209 4.072 4.112 374,371 +0.02(+0.39%)
Nov 19, 2019 4.153 4.193 4.072 4.096 199,061 -0.05(-1.17%)
Nov 18, 2019 4.249 4.266 3.758 4.145 457,475 +0.15(+3.63%)
Nov 15, 2019 4.080 4.080 3.967 3.999 223,108 -0.04(-1.00%)
Nov 14, 2019 4.032 4.088 3.995 4.040 258,974 +0.00(+0.00%)
Nov 13, 2019 4.096 4.096 4.016 4.040 378,241 -0.06(-1.38%)
Nov 12, 2019 4.233 4.237 4.032 4.096 348,226 -0.09(-2.12%)
Nov 11, 2019 4.411 4.451 4.153 4.185 288,405 -0.29(-6.57%)
Nov 08, 2019 4.370 4.515 4.346 4.479 175,733 +0.13(+3.06%)
Nov 07, 2019 4.459 4.459 4.298 4.346 240,714 -0.07(-1.64%)
Nov 06, 2019 4.532 4.556 4.378 4.419 119,813 -0.14(-3.01%)
Nov 05, 2019 4.604 4.619 4.475 4.556 124,124 -0.01(-0.18%)
Nov 04, 2019 4.596 4.620 4.532 4.564 112,589 +0.03(+0.71%)
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.