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, 2007 2.976 2.976 2.782 2.822 92,182 -0.11(-3.86%)
Nov 29, 2007 2.960 3.016 2.809 2.935 139,332 +0.01(+0.28%)
Nov 28, 2007 2.677 3.008 2.588 2.927 340,182 +0.31(+11.72%)
Nov 27, 2007 2.628 2.701 2.596 2.620 322,452 -0.01(-0.30%)
Nov 26, 2007 2.709 2.717 2.588 2.628 237,371 -0.02(-0.91%)
Nov 23, 2007 2.628 2.661 2.620 2.652 59,742 +0.02(+0.92%)
Nov 21, 2007 2.741 2.774 2.620 2.628 77,526 -0.08(-2.99%)
Nov 20, 2007 2.741 2.766 2.701 2.709 74,931 -0.02(-0.59%)
Nov 19, 2007 2.717 2.758 2.669 2.725 133,327 -0.02(-0.88%)
Nov 16, 2007 2.725 2.871 2.725 2.749 124,795 +0.02(+0.76%)
Nov 15, 2007 2.709 2.879 2.669 2.729 269,874 +0.02(+0.73%)
Nov 14, 2007 2.838 2.871 2.693 2.709 203,408 -0.14(-4.83%)
Nov 13, 2007 2.887 2.968 2.790 2.847 175,237 -0.04(-1.40%)
Nov 12, 2007 3.073 3.113 2.879 2.887 145,029 -0.23(-7.51%)
Nov 09, 2007 3.154 3.267 3.065 3.121 141,176 -0.09(-2.77%)
Nov 08, 2007 3.324 3.324 3.194 3.210 119,782 -0.06(-1.73%)
Nov 07, 2007 3.283 3.324 3.219 3.267 64,340 +0.00(+0.00%)
Nov 06, 2007 3.235 3.421 3.227 3.267 121,994 +0.04(+1.25%)
Nov 05, 2007 3.178 3.251 3.162 3.227 134,001 +0.00(+0.00%)
Nov 02, 2007 3.210 3.251 3.178 3.227 117,384 +0.01(+0.25%)
Nov 01, 2007 3.186 3.243 3.186 3.219 86,683 -0.04(-1.24%)
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%)
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.