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, 2018 4.016 4.056 3.854 3.895 174,586 -0.07(-1.83%)
Oct 30, 2018 3.927 4.032 3.854 3.967 173,092 +0.04(+1.03%)
Oct 29, 2018 4.169 4.209 3.846 3.927 214,179 -0.23(-5.62%)
Oct 26, 2018 4.056 4.177 3.967 4.161 309,425 +0.05(+1.18%)
Oct 25, 2018 4.096 4.177 4.080 4.112 161,663 +0.05(+1.19%)
Oct 24, 2018 4.120 4.153 4.016 4.064 202,417 -0.06(-1.56%)
Oct 23, 2018 4.056 4.193 3.999 4.128 113,073 +0.00(+0.00%)
Oct 22, 2018 4.096 4.257 3.999 4.128 201,956 +0.04(+0.99%)
Oct 19, 2018 4.112 4.241 4.032 4.088 204,009 -0.03(-0.78%)
Oct 18, 2018 4.201 4.217 4.088 4.120 123,398 -0.12(-2.85%)
Oct 17, 2018 4.266 4.290 4.177 4.241 122,549 -0.05(-1.13%)
Oct 16, 2018 4.177 4.338 4.128 4.290 134,455 +0.14(+3.30%)
Oct 15, 2018 4.161 4.193 4.104 4.153 78,812 -0.04(-0.96%)
Oct 12, 2018 4.185 4.298 4.104 4.193 197,312 +0.08(+1.96%)
Oct 11, 2018 4.112 4.306 4.080 4.112 157,143 +0.02(+0.39%)
Oct 10, 2018 4.274 4.298 4.074 4.096 442,453 -0.23(-5.40%)
Oct 09, 2018 4.475 4.507 4.314 4.330 123,689 -0.12(-2.72%)
Oct 08, 2018 4.370 4.604 4.290 4.451 239,970 +0.00(+0.00%)
Oct 05, 2018 4.370 4.612 4.153 4.451 426,126 +0.07(+1.66%)
Oct 04, 2018 4.282 4.556 4.104 4.378 471,849 +0.10(+2.45%)
Oct 03, 2018 4.765 4.765 4.112 4.274 543,206 -0.39(-8.30%)
Oct 02, 2018 5.217 5.257 4.620 4.661 768,949 -0.55(-10.53%)
Oct 01, 2018 5.564 5.729 5.088 5.209 421,435 -0.35(-6.24%)
Sep 28, 2018 5.620 5.725 5.491 5.556 268,747 -0.07(-1.29%)
Sep 27, 2018 5.733 5.798 5.588 5.628 102,210 -0.08(-1.41%)
Sep 26, 2018 5.677 5.830 5.612 5.709 293,361 +0.05(+0.85%)
Sep 25, 2018 5.725 5.822 5.628 5.660 289,832 -0.11(-1.96%)
Sep 24, 2018 5.394 5.923 5.394 5.773 319,039 -0.06(-0.97%)
Sep 21, 2018 5.435 5.862 5.435 5.830 506,986 +0.39(+7.11%)
Sep 20, 2018 5.419 5.556 5.322 5.443 108,259 +0.06(+1.05%)
Sep 19, 2018 5.394 5.491 5.298 5.386 212,233 -0.02(-0.45%)
Sep 18, 2018 5.483 5.560 5.362 5.410 168,915 -0.06(-1.03%)
Sep 17, 2018 5.564 5.636 5.443 5.467 192,619 -0.09(-1.60%)
Sep 14, 2018 5.580 5.725 5.402 5.556 246,175 -0.03(-0.58%)
Sep 13, 2018 5.693 5.781 5.507 5.588 268,641 -0.12(-2.12%)
Sep 12, 2018 5.838 5.838 5.527 5.709 329,878 -0.06(-1.12%)
Sep 11, 2018 6.426 6.443 5.685 5.773 821,616 +0.09(+1.56%)
Sep 10, 2018 5.846 5.846 5.644 5.685 186,264 -0.16(-2.76%)
Sep 07, 2018 5.991 5.995 5.773 5.846 191,111 -0.11(-1.89%)
Sep 06, 2018 6.443 6.443 5.806 5.959 464,274 -0.48(-7.39%)
Sep 05, 2018 6.555 6.555 6.362 6.435 140,007 -0.12(-1.85%)
Sep 04, 2018 6.636 6.652 6.459 6.555 142,130 -0.08(-1.22%)
Aug 31, 2018 6.636 6.636 6.636 0 -0.09(-1.32%)
Aug 30, 2018 6.717 6.761 6.671 6.725 168,658 +0.02(+0.24%)
Aug 29, 2018 6.701 6.789 6.628 6.709 284,506 +0.03(+0.48%)
Aug 28, 2018 6.555 6.725 6.555 6.676 137,632 +0.09(+1.35%)
Aug 27, 2018 6.693 6.693 6.491 6.588 207,371 -0.06(-0.97%)
Aug 24, 2018 6.644 6.773 6.572 6.652 175,113 +0.02(+0.24%)
Aug 23, 2018 6.564 6.709 6.538 6.636 174,936 +0.05(+0.73%)
Aug 22, 2018 6.652 6.830 6.539 6.588 267,061 -0.06(-0.85%)
Aug 21, 2018 6.459 6.685 6.394 6.644 179,007 +0.21(+3.26%)
Aug 20, 2018 6.507 6.564 6.378 6.435 86,911 -0.07(-1.12%)
Aug 17, 2018 6.507 6.652 6.422 6.507 187,391 -0.02(-0.37%)
Aug 16, 2018 6.378 6.531 6.370 6.531 101,363 +0.16(+2.53%)
Aug 15, 2018 6.564 6.652 6.297 6.370 186,035 -0.19(-2.83%)
Aug 14, 2018 6.410 6.676 6.386 6.555 263,629 +0.18(+2.78%)
Aug 13, 2018 6.322 6.426 6.233 6.378 171,600 +0.05(+0.76%)
Aug 10, 2018 6.330 6.386 6.217 6.330 275,196 +0.13(+2.08%)
Aug 09, 2018 5.918 6.281 5.910 6.201 223,469 +0.31(+5.20%)
Aug 08, 2018 5.902 5.927 5.806 5.894 98,374 +0.01(+0.14%)
Aug 07, 2018 5.918 5.935 5.806 5.886 111,946 +0.01(+0.14%)
Aug 06, 2018 5.644 5.926 5.644 5.878 154,135 +0.14(+2.39%)
Aug 03, 2018 5.959 6.007 5.685 5.741 172,385 -0.19(-3.26%)
Aug 02, 2018 6.007 6.064 5.862 5.935 116,352 -0.11(-1.87%)
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.