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 )

7.955 +0.095 (+1.21%)
Streaming Delayed Price Updated: 2:31 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 29, 2019 3.991 4.048 3.903 3.951 82,968 -0.05(-1.21%)
Nov 27, 2019 3.935 4.036 3.935 3.999 121,909 +0.07(+1.85%)
Nov 26, 2019 3.999 4.007 3.887 3.927 928,495 -0.07(-1.81%)
Nov 25, 2019 3.959 4.096 3.943 3.999 339,002 +0.03(+0.81%)
Nov 22, 2019 4.096 4.096 3.951 3.967 379,867 -0.11(-2.77%)
Nov 21, 2019 4.128 4.128 4.056 4.080 297,423 -0.03(-0.78%)
Nov 20, 2019 4.072 4.209 4.072 4.112 374,371 +0.02(+0.39%)
Nov 19, 2019 4.153 4.193 4.072 4.096 199,061 -0.05(-1.17%)
Nov 18, 2019 4.249 4.266 3.758 4.145 457,475 +0.15(+3.63%)
Nov 15, 2019 4.080 4.080 3.967 3.999 223,108 -0.04(-1.00%)
Nov 14, 2019 4.032 4.088 3.995 4.040 258,974 +0.00(+0.00%)
Nov 13, 2019 4.096 4.096 4.016 4.040 378,241 -0.06(-1.38%)
Nov 12, 2019 4.233 4.237 4.032 4.096 348,226 -0.09(-2.12%)
Nov 11, 2019 4.411 4.451 4.153 4.185 288,405 -0.29(-6.57%)
Nov 08, 2019 4.370 4.515 4.346 4.479 175,733 +0.13(+3.06%)
Nov 07, 2019 4.459 4.459 4.298 4.346 240,714 -0.07(-1.64%)
Nov 06, 2019 4.532 4.556 4.378 4.419 119,813 -0.14(-3.01%)
Nov 05, 2019 4.604 4.619 4.475 4.556 124,124 -0.01(-0.18%)
Nov 04, 2019 4.596 4.620 4.532 4.564 112,589 +0.03(+0.71%)
Nov 01, 2019 4.499 4.556 4.479 4.532 154,402 +0.06(+1.26%)
Oct 31, 2019 4.596 4.610 4.346 4.475 231,583 -0.11(-2.46%)
Oct 30, 2019 4.733 4.733 4.564 4.588 210,393 -0.14(-2.90%)
Oct 29, 2019 4.725 4.854 4.687 4.725 215,259 +0.00(+0.00%)
Oct 28, 2019 4.572 4.786 4.572 4.725 130,364 +0.18(+3.90%)
Oct 25, 2019 4.322 4.677 4.298 4.548 272,343 +0.21(+4.83%)
Oct 24, 2019 4.419 4.419 4.298 4.338 73,011 -0.03(-0.74%)
Oct 23, 2019 4.386 4.467 4.354 4.370 182,079 -0.02(-0.37%)
Oct 22, 2019 4.435 4.475 4.370 4.386 114,655 -0.03(-0.73%)
Oct 21, 2019 4.378 4.475 4.322 4.419 164,884 +0.07(+1.67%)
Oct 18, 2019 4.451 4.475 4.282 4.346 128,482 -0.13(-2.88%)
Oct 17, 2019 4.338 4.491 4.314 4.475 274,749 +0.20(+4.72%)
Oct 16, 2019 4.427 4.427 4.225 4.274 121,780 -0.16(-3.64%)
Oct 15, 2019 4.386 4.560 4.354 4.435 127,194 +0.06(+1.29%)
Oct 14, 2019 4.419 4.443 4.317 4.378 99,111 -0.06(-1.45%)
Oct 11, 2019 4.483 4.556 4.443 4.443 131,335 +0.00(+0.00%)
Oct 10, 2019 4.435 4.475 4.403 4.443 82,262 +0.01(+0.18%)
Oct 09, 2019 4.435 4.532 4.395 4.435 156,412 +0.02(+0.37%)
Oct 08, 2019 4.298 4.459 4.298 4.419 153,013 +0.08(+1.86%)
Oct 07, 2019 4.225 4.491 4.225 4.338 224,748 +0.10(+2.48%)
Oct 04, 2019 4.136 4.233 4.112 4.233 122,281 +0.10(+2.54%)
Oct 03, 2019 4.128 4.177 4.072 4.128 228,526 -0.02(-0.58%)
Oct 02, 2019 4.112 4.201 4.032 4.153 238,294 +0.04(+0.98%)
Oct 01, 2019 4.153 4.266 4.112 4.112 191,612 -0.02(-0.39%)
Sep 30, 2019 4.128 4.209 4.112 4.128 127,664 +0.02(+0.39%)
Sep 27, 2019 4.274 4.274 4.072 4.112 141,256 -0.14(-3.23%)
Sep 26, 2019 4.338 4.419 4.202 4.249 163,653 -0.09(-2.04%)
Sep 25, 2019 4.330 4.403 4.274 4.338 106,563 +0.02(+0.37%)
Sep 24, 2019 4.443 4.443 4.274 4.322 140,371 -0.10(-2.19%)
Sep 23, 2019 4.451 4.564 4.370 4.419 209,700 -0.06(-1.26%)
Sep 20, 2019 4.564 4.701 4.467 4.475 751,177 -0.10(-2.12%)
Sep 19, 2019 4.596 4.685 4.539 4.572 129,138 -0.02(-0.53%)
Sep 18, 2019 4.669 4.685 4.564 4.596 145,458 -0.05(-1.04%)
Sep 17, 2019 4.669 4.693 4.612 4.644 203,356 -0.02(-0.52%)
Sep 16, 2019 4.596 4.814 4.592 4.669 207,130 +0.07(+1.58%)
Sep 13, 2019 4.580 4.673 4.540 4.596 181,934 +0.03(+0.71%)
Sep 12, 2019 4.588 4.612 4.499 4.564 202,718 -0.01(-0.18%)
Sep 11, 2019 4.524 4.661 4.346 4.572 196,966 +0.07(+1.61%)
Sep 10, 2019 4.249 4.540 4.193 4.499 218,760 +0.25(+5.88%)
Sep 09, 2019 4.257 4.322 4.161 4.249 157,387 -0.01(-0.19%)
Sep 06, 2019 4.298 4.443 4.241 4.257 132,451 -0.01(-0.19%)
Sep 05, 2019 4.266 4.338 4.177 4.266 158,869 +0.07(+1.73%)
Sep 04, 2019 4.104 4.193 4.080 4.193 117,269 +0.10(+2.56%)
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.