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 (%)
Oct 31, 2013 2.798 2.830 2.750 2.766 159,974 -0.04(-1.44%)
Oct 30, 2013 2.879 2.887 2.790 2.806 135,075 -0.06(-2.25%)
Oct 29, 2013 2.927 2.943 2.854 2.871 0 -0.06(-1.93%)
Oct 28, 2013 2.887 2.935 2.862 2.927 0 +0.05(+1.68%)
Oct 25, 2013 2.903 2.911 2.814 2.879 0 -0.01(-0.28%)
Oct 24, 2013 2.862 2.895 2.798 2.887 135,590 +0.04(+1.42%)
Oct 23, 2013 2.717 2.854 2.685 2.846 0 +0.12(+4.44%)
Oct 22, 2013 2.774 2.806 2.693 2.725 149,296 -0.04(-1.46%)
Oct 21, 2013 2.838 2.846 2.709 2.766 250,749 -0.08(-2.83%)
Oct 18, 2013 2.871 2.959 2.790 2.846 267,270 +0.02(+0.57%)
Oct 17, 2013 2.798 2.846 2.790 2.830 134,677 +0.04(+1.44%)
Oct 16, 2013 2.790 2.830 2.758 2.790 129,238 +0.02(+0.87%)
Oct 15, 2013 2.798 2.814 2.750 2.766 205,620 -0.05(-1.72%)
Oct 14, 2013 2.774 2.846 2.742 2.814 121,488 +0.02(+0.58%)
Oct 11, 2013 2.782 2.862 2.782 2.798 0 +0.00(+0.00%)
Oct 10, 2013 2.709 2.862 2.701 2.798 289,365 +0.11(+4.20%)
Oct 09, 2013 2.782 2.782 2.613 2.685 0 -0.10(-3.48%)
Oct 08, 2013 2.887 2.903 2.750 2.782 483,684 -0.09(-3.09%)
Oct 07, 2013 2.911 2.943 2.858 2.871 0 -0.10(-3.52%)
Oct 04, 2013 3.008 3.024 2.935 2.975 0 -0.04(-1.34%)
Oct 03, 2013 3.177 3.177 2.983 3.016 0 -0.15(-4.59%)
Oct 02, 2013 3.258 3.346 3.153 3.161 301,599 -0.12(-3.69%)
Oct 01, 2013 3.096 3.330 3.064 3.282 517,299 +0.20(+6.54%)
Sep 30, 2013 3.064 3.221 3.048 3.080 0 -0.03(-1.04%)
Sep 27, 2013 2.951 3.185 2.951 3.112 0 +0.15(+5.18%)
Sep 26, 2013 2.927 2.983 2.895 2.959 305,911 +0.05(+1.66%)
Sep 25, 2013 2.879 2.939 2.871 2.911 498,484 +0.04(+1.40%)
Sep 24, 2013 2.911 2.975 2.862 2.871 173,177 -0.02(-0.84%)
Sep 23, 2013 2.967 3.008 2.862 2.895 221,858 -0.03(-1.10%)
Sep 20, 2013 2.919 2.943 2.871 2.927 0 +0.02(+0.55%)
Sep 19, 2013 2.919 3.000 2.895 2.911 235,267 +0.01(+0.28%)
Sep 18, 2013 2.879 2.927 2.846 2.903 0 +0.03(+1.12%)
Sep 17, 2013 2.903 2.911 2.846 2.871 0 -0.02(-0.56%)
Sep 16, 2013 2.847 2.911 2.847 2.887 0 +0.05(+1.70%)
Sep 13, 2013 2.854 2.887 2.830 2.838 0 +0.00(+0.00%)
Sep 12, 2013 2.871 2.935 2.830 2.838 0 -0.02(-0.85%)
Sep 11, 2013 2.895 2.935 2.862 2.862 0 -0.03(-1.11%)
Sep 10, 2013 2.879 2.911 2.838 2.895 180,295 +0.02(+0.84%)
Sep 09, 2013 2.822 2.871 2.742 2.871 0 +0.06(+2.01%)
Sep 06, 2013 2.895 2.895 2.798 2.814 0 -0.06(-1.97%)
Sep 05, 2013 2.854 2.895 2.822 2.871 128,398 +0.00(+0.00%)
Sep 04, 2013 2.895 2.895 2.830 2.871 0 -0.01(-0.28%)
Sep 03, 2013 2.879 2.903 2.822 2.879 0 +0.03(+1.13%)
Aug 30, 2013 2.879 2.951 2.822 2.846 0 -0.02(-0.84%)
Aug 29, 2013 2.758 2.879 2.758 2.871 108,724 +0.11(+4.09%)
Aug 28, 2013 2.701 2.782 2.692 2.758 156,935 +0.05(+1.79%)
Aug 27, 2013 2.895 2.951 2.709 2.709 228,198 -0.21(-7.18%)
Aug 26, 2013 2.895 2.983 2.895 2.919 0 +0.02(+0.84%)
Aug 23, 2013 2.879 2.943 2.854 2.895 0 -0.01(-0.28%)
Aug 22, 2013 2.862 2.951 2.838 2.903 67,970 +0.04(+1.41%)
Aug 21, 2013 2.879 2.919 2.814 2.862 119,686 -0.03(-1.11%)
Aug 20, 2013 2.790 2.911 2.782 2.895 118,313 +0.10(+3.76%)
Aug 19, 2013 2.814 2.838 2.774 2.790 94,021 -0.02(-0.86%)
Aug 16, 2013 2.822 2.862 2.798 2.814 0 -0.02(-0.57%)
Aug 15, 2013 2.862 2.961 2.822 2.830 146,193 -0.08(-2.77%)
Aug 14, 2013 2.879 2.951 2.830 2.911 163,636 +0.04(+1.40%)
Aug 13, 2013 2.822 2.895 2.822 2.871 109,087 +0.05(+1.71%)
Aug 12, 2013 2.854 2.887 2.822 2.822 191,936 -0.05(-1.69%)
Aug 09, 2013 2.838 2.951 2.822 2.871 287,297 +0.04(+1.42%)
Aug 08, 2013 2.750 2.846 2.709 2.830 530,332 +0.10(+3.54%)
Aug 07, 2013 2.774 2.822 2.677 2.733 261,335 -0.04(-1.45%)
Aug 06, 2013 2.814 2.830 2.750 2.774 256,464 -0.09(-3.10%)
Aug 05, 2013 2.862 3.016 2.854 2.862 454,362 +0.01(+0.28%)
Aug 02, 2013 2.814 3.008 2.742 2.854 709,191 +0.23(+8.92%)
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.