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, 2022 5.161 5.264 5.249 189,483 +0.05(+0.93%)
Jan 28, 2022 4.983 5.201 4.975 5.201 160,393 +0.19(+3.86%)
Jan 27, 2022 5.088 5.169 4.975 5.007 137,564 -0.08(-1.58%)
Jan 26, 2022 5.144 5.306 5.064 5.088 260,944 +0.00(+0.00%)
Jan 25, 2022 5.161 5.209 4.894 5.088 265,950 -0.09(-1.71%)
Jan 24, 2022 5.007 5.201 4.886 5.177 316,003 +0.06(+1.10%)
Jan 21, 2022 4.983 5.294 4.943 5.120 300,576 +0.07(+1.44%)
Jan 20, 2022 5.273 5.273 5.032 5.048 169,202 -0.23(-4.28%)
Jan 19, 2022 5.338 5.415 5.177 5.273 197,031 -0.07(-1.36%)
Jan 18, 2022 5.604 5.604 5.330 5.346 171,187 -0.29(-5.15%)
Jan 14, 2022 5.636 0 +0.11(+2.04%)
Jan 13, 2022 5.644 5.652 5.467 5.523 171,360 -0.13(-2.28%)
Jan 12, 2022 5.789 5.814 5.580 5.652 231,322 -0.10(-1.68%)
Jan 11, 2022 5.717 5.789 5.620 5.749 211,619 +0.03(+0.56%)
Jan 10, 2022 5.644 5.757 5.540 5.717 295,858 +0.05(+0.85%)
Jan 07, 2022 5.830 5.830 5.628 5.669 164,811 -0.13(-2.23%)
Jan 06, 2022 5.814 5.910 5.741 5.798 167,440 +0.00(+0.00%)
Jan 05, 2022 6.031 6.056 5.781 5.798 190,402 -0.23(-3.88%)
Jan 04, 2022 6.136 6.168 5.995 6.031 240,773 -0.10(-1.71%)
Jan 03, 2022 6.072 6.168 5.935 6.136 177,841 +0.07(+1.20%)
Dec 31, 2021 6.152 6.306 6.056 6.064 130,538 -0.10(-1.70%)
Dec 30, 2021 6.104 6.281 6.072 6.168 136,768 +0.07(+1.19%)
Dec 29, 2021 6.144 6.193 6.072 6.096 149,343 -0.06(-0.92%)
Dec 28, 2021 6.467 6.475 6.136 6.152 169,082 -0.31(-4.86%)
Dec 27, 2021 6.435 6.483 6.355 6.467 109,643 +0.02(+0.38%)
Dec 23, 2021 6.346 6.475 6.306 6.443 180,123 +0.06(+1.01%)
Dec 22, 2021 6.249 6.406 6.177 6.378 234,804 +0.13(+2.06%)
Dec 21, 2021 6.160 6.281 6.120 6.249 271,076 +0.19(+3.06%)
Dec 20, 2021 5.902 6.064 5.862 6.064 276,292 +0.10(+1.62%)
Dec 17, 2021 5.935 6.080 5.854 5.967 1,140,089 +0.03(+0.54%)
Dec 16, 2021 6.104 6.104 5.902 5.935 266,221 -0.12(-2.00%)
Dec 15, 2021 5.846 6.072 5.785 6.056 349,460 +0.18(+3.02%)
Dec 14, 2021 5.959 6.031 5.822 5.878 576,464 -0.15(-2.54%)
Dec 13, 2021 6.241 6.241 6.031 6.031 289,009 -0.17(-2.73%)
Dec 10, 2021 6.273 6.334 6.152 6.201 215,696 -0.05(-0.80%)
Dec 09, 2021 6.451 6.467 6.249 6.251 330,401 -0.21(-3.22%)
Dec 08, 2021 6.467 6.501 6.225 6.459 429,353 +0.09(+1.39%)
Dec 07, 2021 5.910 6.410 5.886 6.370 1,492,716 +0.46(+7.78%)
Dec 06, 2021 6.096 6.116 5.846 5.910 555,549 -0.26(-4.18%)
Dec 03, 2021 6.306 6.378 6.120 6.168 401,862 -0.23(-3.53%)
Dec 02, 2021 6.273 6.467 6.257 6.394 285,490 +0.04(+0.63%)
Dec 01, 2021 6.612 6.718 6.281 6.354 978,347 -0.23(-3.43%)
Nov 30, 2021 6.531 6.741 6.435 6.580 466,365 +0.02(+0.25%)
Nov 29, 2021 6.967 6.999 6.531 6.564 653,628 -0.32(-4.68%)
Nov 26, 2021 7.063 7.184 6.854 6.886 406,000 -0.31(-4.26%)
Nov 24, 2021 7.459 7.459 7.124 7.192 418,047 -0.21(-2.83%)
Nov 23, 2021 7.402 7.725 7.249 7.402 629,931 +0.00(+0.00%)
Nov 22, 2021 7.644 7.821 7.055 7.402 900,001 -0.06(-0.86%)
Nov 19, 2021 7.257 7.918 7.233 7.467 1,747,255 +0.25(+3.46%)
Nov 18, 2021 7.047 7.257 7.023 7.217 3,013,217 +0.55(+8.22%)
Nov 17, 2021 6.402 6.781 6.330 6.668 1,190,967 +0.42(+6.71%)
Nov 16, 2021 6.168 6.306 6.160 6.249 296,952 +0.10(+1.71%)
Nov 15, 2021 6.096 6.233 6.088 6.144 292,283 +0.10(+1.74%)
Nov 12, 2021 6.168 6.168 5.951 6.039 151,517 +0.04(+0.67%)
Nov 11, 2021 5.967 6.048 5.943 5.999 125,030 +0.02(+0.40%)
Nov 10, 2021 6.023 5.975 260,052 -0.02(-0.40%)
Nov 09, 2021 6.015 6.096 5.983 5.999 306,007 +0.01(+0.13%)
Nov 08, 2021 6.104 6.104 5.952 5.991 140,666 +0.03(+0.54%)
Nov 05, 2021 5.975 6.088 5.886 5.959 322,375 +0.02(+0.27%)
Nov 04, 2021 5.991 6.056 5.846 5.943 210,400 -0.06(-0.94%)
Nov 03, 2021 5.878 6.080 5.830 5.999 483,683 +0.15(+2.48%)
Nov 02, 2021 5.838 5.870 5.789 5.854 266,410 +0.01(+0.14%)
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.