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 UNCHANGED
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 (%)
Nov 30, 2006 2.669 2.887 2.604 2.661 1,442,206 +0.06(+2.17%)
Nov 29, 2006 2.758 2.758 2.580 2.604 1,254,069 -0.12(-4.44%)
Nov 28, 2006 2.903 2.903 2.661 2.725 1,443,037 -0.14(-4.79%)
Nov 27, 2006 3.008 3.024 2.846 2.862 674,286 -0.07(-2.47%)
Nov 24, 2006 2.943 3.008 2.887 2.935 294,328 +0.01(+0.28%)
Nov 22, 2006 2.991 3.056 2.887 2.927 947,776 -0.06(-2.14%)
Nov 21, 2006 3.056 3.080 2.983 2.991 549,555 -0.08(-2.64%)
Nov 20, 2006 3.024 3.104 2.903 3.072 1,413,402 +0.04(+1.33%)
Nov 17, 2006 3.193 3.217 2.983 3.032 1,540,603 -0.15(-4.81%)
Nov 16, 2006 3.346 3.379 3.169 3.185 1,550,223 -0.06(-1.74%)
Nov 15, 2006 3.266 3.322 3.156 3.241 1,532,009 +0.05(+1.52%)
Nov 14, 2006 3.233 3.362 3.096 3.193 2,570,795 +0.04(+1.27%)
Nov 13, 2006 3.250 3.306 3.104 3.153 1,764,384 -0.12(-3.69%)
Nov 10, 2006 3.386 3.508 3.233 3.274 4,612,763 +0.08(+2.53%)
Nov 09, 2006 3.161 3.612 3.072 3.193 8,638,754 +0.06(+1.80%)
Nov 08, 2006 3.266 3.564 3.072 3.137 5,873,421 -0.31(-8.90%)
Nov 07, 2006 2.709 3.459 2.669 3.443 8,305,834 +0.74(+27.46%)
Nov 06, 2006 2.806 2.822 2.661 2.701 726,974 +0.00(+0.00%)
Nov 03, 2006 2.693 2.758 2.596 2.701 902,462 +0.01(+0.30%)
Nov 02, 2006 2.621 2.943 2.500 2.693 3,838,449 -0.08(-2.91%)
Nov 01, 2006 2.983 2.983 2.717 2.774 1,269,465 -0.15(-4.97%)
Oct 31, 2006 2.943 3.000 2.830 2.919 1,350,601 +0.02(+0.56%)
Oct 30, 2006 2.742 3.024 2.701 2.903 2,340,076 +0.14(+4.95%)
Oct 27, 2006 2.637 2.927 2.580 2.766 2,772,329 +0.08(+3.00%)
Oct 26, 2006 2.862 2.904 2.621 2.685 2,374,727 -0.16(-5.67%)
Oct 25, 2006 2.967 3.177 2.830 2.846 2,234,267 -0.18(-5.87%)
Oct 24, 2006 2.862 3.233 2.862 3.024 5,623,502 +0.19(+6.53%)
Oct 23, 2006 3.161 3.250 2.814 2.838 5,565,655 -0.32(-10.20%)
Oct 20, 2006 3.451 3.491 3.112 3.161 9,278,506 -0.08(-2.49%)
Oct 19, 2006 3.612 3.749 3.209 3.241 12,451,898 -0.42(-11.45%)
Oct 18, 2006 3.991 4.435 3.508 3.661 48,818,056 +2.07(+130.46%)
Oct 17, 2006 1.524 1.645 1.419 1.588 458,792 +0.08(+5.35%)
Oct 16, 2006 1.508 1.580 1.492 1.508 397,175 +0.02(+1.08%)
Oct 13, 2006 1.435 1.524 1.371 1.492 218,147 +0.02(+1.65%)
Oct 12, 2006 1.524 1.524 1.411 1.468 303,167 -0.00(-0.07%)
Oct 11, 2006 1.330 1.476 1.322 1.469 166,944 +0.07(+4.67%)
Oct 10, 2006 1.516 1.516 1.339 1.403 402,276 -0.10(-6.67%)
Oct 09, 2006 1.411 1.572 1.387 1.503 460,979 +0.07(+4.74%)
Oct 06, 2006 1.290 1.548 1.210 1.435 716,167 +0.20(+16.34%)
Oct 05, 2006 1.290 1.371 1.129 1.234 722,093 -0.20(-14.04%)
Oct 04, 2006 1.347 1.605 1.314 1.435 1,267,931 +0.07(+5.33%)
Oct 03, 2006 1.185 1.371 1.137 1.363 657,044 +0.16(+13.44%)
Oct 02, 2006 1.201 1.250 1.129 1.201 278,514 +0.03(+2.74%)
Sep 29, 2006 1.218 1.234 1.145 1.169 407,642 -0.06(-5.23%)
Sep 28, 2006 1.298 1.298 1.169 1.234 620,574 -0.01(-0.65%)
Sep 27, 2006 1.234 1.363 1.153 1.242 1,965,799 -0.07(-5.52%)
Sep 26, 2006 1.516 1.879 1.314 1.314 7,423,050 +0.46(+53.79%)
Sep 25, 2006 0.8225 0.8950 0.8225 0.8546 644,033 +0.00(+0.52%)
Sep 22, 2006 0.8225 0.8708 0.8225 0.8502 13,207 -0.00(-0.52%)
Sep 21, 2006 0.8305 0.8672 0.8225 0.8546 13,282 -0.02(-1.85%)
Sep 20, 2006 0.8708 0.8870 0.8547 0.8708 31,736 -0.02(-1.83%)
Sep 19, 2006 0.8547 0.8950 0.8225 0.8870 89,021 +0.03(+3.77%)
Sep 18, 2006 0.8386 0.8627 0.8225 0.8547 16,866 +0.02(+2.91%)
Sep 15, 2006 0.8386 0.8708 0.8305 0.8305 28,114 -0.01(-0.96%)
Sep 14, 2006 0.8464 0.8547 0.8386 0.8386 3,472 -0.02(-2.79%)
Sep 13, 2006 0.8467 0.8708 0.8415 0.8627 16,185 -0.02(-1.84%)
Sep 12, 2006 0.8386 0.8789 0.8144 0.8789 43,963 +0.06(+6.86%)
Sep 11, 2006 0.8144 0.8950 0.8144 0.8225 99,880 -0.04(-4.67%)
Sep 08, 2006 0.8547 0.8628 0.8467 0.8628 4,483 +0.00(+0.01%)
Sep 07, 2006 0.8418 0.8789 0.8225 0.8627 57,792 -0.00(-0.01%)
Sep 06, 2006 0.8467 0.8708 0.8386 0.8628 21,918 -0.03(-3.60%)
Sep 05, 2006 0.8144 0.9031 0.8144 0.8950 139,748 +0.08(+9.90%)
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.