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 )

7.940 +0.080 (+1.02%)
Streaming Delayed Price Updated: 1:42 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 (%)
Oct 31, 2007 3.235 3.267 3.194 3.259 132,313 +0.01(+0.25%)
Oct 30, 2007 3.235 3.259 3.219 3.251 79,702 +0.02(+0.50%)
Oct 29, 2007 3.243 3.283 3.235 3.235 91,812 +0.00(+0.00%)
Oct 26, 2007 3.235 3.283 3.210 3.235 116,454 +0.02(+0.76%)
Oct 25, 2007 3.259 3.259 3.202 3.210 106,033 -0.01(-0.25%)
Oct 24, 2007 3.194 3.259 3.186 3.219 74,517 +0.01(+0.18%)
Oct 23, 2007 3.316 3.316 3.210 3.213 111,188 -0.05(-1.42%)
Oct 22, 2007 3.251 3.324 3.162 3.259 250,164 -0.02(-0.74%)
Oct 19, 2007 3.316 3.340 3.251 3.283 108,158 -0.02(-0.49%)
Oct 18, 2007 3.275 3.477 3.275 3.299 300,804 +0.00(+0.00%)
Oct 17, 2007 3.453 3.477 3.259 3.299 225,088 -0.14(-4.00%)
Oct 16, 2007 3.404 3.468 3.324 3.437 204,061 +0.02(+0.47%)
Oct 15, 2007 3.413 3.639 3.388 3.421 179,600 +0.05(+1.44%)
Oct 12, 2007 3.348 3.453 3.316 3.372 106,100 +0.01(+0.24%)
Oct 11, 2007 3.453 3.599 3.332 3.364 421,343 -0.06(-1.89%)
Oct 10, 2007 3.388 3.437 3.364 3.429 147,191 +0.05(+1.44%)
Oct 09, 2007 3.356 3.437 3.316 3.380 338,223 +0.06(+1.70%)
Oct 08, 2007 3.307 3.340 3.251 3.324 117,233 +0.01(+0.24%)
Oct 05, 2007 3.332 3.356 3.251 3.316 129,033 +0.01(+0.24%)
Oct 04, 2007 3.316 3.502 3.275 3.307 260,028 +0.03(+0.99%)
Oct 03, 2007 3.291 3.299 3.243 3.275 155,114 -0.02(-0.49%)
Oct 02, 2007 3.364 3.404 3.259 3.291 214,352 -0.10(-2.86%)
Oct 01, 2007 3.396 3.437 3.194 3.388 492,008 +0.15(+4.75%)
Sep 28, 2007 3.404 3.801 3.138 3.235 1,898,939 -0.16(-4.76%)
Sep 27, 2007 3.186 3.550 3.113 3.396 2,121,287 +0.48(+16.34%)
Sep 26, 2007 2.895 2.935 2.871 2.919 158,095 +0.02(+0.84%)
Sep 25, 2007 2.935 2.935 2.871 2.895 114,265 -0.06(-1.92%)
Sep 24, 2007 3.024 3.041 2.952 2.952 111,592 -0.09(-2.93%)
Sep 21, 2007 2.992 3.057 2.952 3.041 120,077 +0.04(+1.35%)
Sep 20, 2007 3.008 3.081 2.992 3.000 99,285 -0.05(-1.59%)
Sep 19, 2007 3.162 3.202 3.033 3.049 96,217 -0.07(-2.33%)
Sep 18, 2007 3.057 3.243 3.016 3.121 314,418 +0.06(+2.12%)
Sep 17, 2007 3.041 3.113 3.000 3.057 63,140 -0.02(-0.53%)
Sep 14, 2007 3.000 3.081 3.000 3.073 97,962 +0.02(+0.80%)
Sep 13, 2007 3.121 3.121 3.033 3.049 140,972 -0.06(-2.08%)
Sep 12, 2007 3.105 3.193 3.097 3.113 74,463 -0.02(-0.77%)
Sep 11, 2007 3.154 3.218 3.113 3.138 102,605 -0.02(-0.51%)
Sep 10, 2007 3.113 3.154 3.113 3.154 51,013 +0.02(+0.78%)
Sep 07, 2007 3.162 3.162 3.073 3.130 75,388 -0.02(-0.51%)
Sep 06, 2007 3.194 3.219 3.121 3.146 127,634 -0.01(-0.26%)
Sep 05, 2007 3.130 3.210 3.097 3.154 87,441 +0.01(+0.26%)
Sep 04, 2007 3.170 3.178 3.065 3.146 135,250 +0.00(+0.00%)
Aug 31, 2007 3.202 3.202 3.073 3.146 151,740 +0.01(+0.26%)
Aug 30, 2007 3.049 3.258 2.984 3.138 159,157 +0.02(+0.52%)
Aug 29, 2007 3.121 3.202 3.113 3.121 129,301 +0.05(+1.58%)
Aug 28, 2007 3.210 3.210 3.049 3.073 214,814 -0.17(-5.24%)
Aug 27, 2007 2.992 3.348 2.992 3.243 462,367 +0.22(+7.27%)
Aug 24, 2007 2.766 3.065 2.677 3.023 268,676 +0.23(+8.35%)
Aug 23, 2007 2.858 2.863 2.701 2.790 100,253 -0.06(-1.99%)
Aug 22, 2007 2.790 2.895 2.774 2.847 111,933 +0.07(+2.62%)
Aug 21, 2007 2.741 2.782 2.717 2.774 118,008 -0.01(-0.29%)
Aug 20, 2007 2.596 2.838 2.572 2.782 191,042 +0.22(+8.52%)
Aug 17, 2007 2.612 2.863 2.539 2.563 134,916 +0.02(+0.63%)
Aug 16, 2007 2.830 2.855 2.547 2.547 220,095 -0.18(-6.44%)
Aug 15, 2007 2.725 2.741 2.669 2.723 120,964 -0.03(-0.97%)
Aug 14, 2007 2.960 2.964 2.596 2.749 274,290 -0.20(-6.85%)
Aug 13, 2007 2.741 3.033 2.693 2.952 472,789 +0.20(+7.35%)
Aug 10, 2007 2.604 2.749 2.588 2.749 155,547 +0.08(+3.03%)
Aug 09, 2007 2.588 2.669 2.466 2.669 157,604 +0.02(+0.61%)
Aug 08, 2007 2.620 2.741 2.555 2.652 177,415 +0.10(+3.80%)
Aug 07, 2007 2.555 2.789 2.272 2.555 341,801 -0.04(-1.56%)
Aug 06, 2007 2.628 2.709 2.523 2.596 275,388 -0.03(-1.23%)
Aug 03, 2007 2.644 2.749 2.297 2.628 418,788 +0.32(+14.04%)
Aug 02, 2007 2.256 2.410 2.256 2.305 89,641 +0.03(+1.42%)
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.