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 )

7.430 -0.180 (-2.37%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 20, 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 28, 2008 1.911 1.951 1.645 1.830 71,846 -0.15(-7.35%)
Nov 26, 2008 1.827 1.976 1.758 1.976 75,906 +0.12(+6.52%)
Nov 25, 2008 1.935 1.935 1.814 1.855 142,955 +0.04(+2.22%)
Nov 24, 2008 1.774 1.814 1.701 1.814 89,715 +0.04(+2.27%)
Nov 21, 2008 1.774 1.774 1.572 1.774 242,873 -0.04(-2.22%)
Nov 20, 2008 1.774 1.822 1.564 1.814 435,533 -0.07(-3.85%)
Nov 19, 2008 1.935 1.992 1.774 1.887 123,090 -0.10(-4.88%)
Nov 18, 2008 2.056 2.234 1.734 1.984 208,721 -0.11(-5.38%)
Nov 17, 2008 2.008 2.129 1.976 2.096 89,905 +0.09(+4.42%)
Nov 14, 2008 2.137 2.209 2.008 2.008 83,598 -0.13(-6.04%)
Nov 13, 2008 2.250 2.250 1.951 2.137 138,463 +0.04(+1.93%)
Nov 12, 2008 2.225 2.290 2.072 2.096 64,375 -0.12(-5.46%)
Nov 11, 2008 2.298 2.379 2.217 2.217 129,456 -0.15(-6.14%)
Nov 10, 2008 2.459 2.580 2.177 2.363 115,790 -0.06(-2.33%)
Nov 07, 2008 2.733 2.742 2.330 2.419 148,258 -0.23(-8.81%)
Nov 06, 2008 2.814 2.814 2.540 2.653 64,725 -0.05(-1.79%)
Nov 05, 2008 2.717 2.733 2.645 2.701 40,478 -0.04(-1.30%)
Nov 04, 2008 2.838 2.887 2.701 2.737 89,305 -0.00(-0.18%)
Nov 03, 2008 2.717 2.903 2.588 2.742 129,422 +0.09(+3.34%)
Oct 31, 2008 2.596 2.661 2.566 2.653 40,623 +0.12(+4.78%)
Oct 30, 2008 2.580 2.629 2.492 2.532 80,022 -0.07(-2.79%)
Oct 29, 2008 2.379 2.782 2.379 2.604 367,232 +0.17(+6.95%)
Oct 28, 2008 2.363 2.435 2.258 2.435 68,737 +0.04(+1.68%)
Oct 27, 2008 2.419 2.500 2.346 2.395 51,977 -0.07(-2.93%)
Oct 24, 2008 2.411 2.564 2.129 2.467 105,376 -0.05(-1.94%)
Oct 23, 2008 2.613 2.646 2.492 2.516 89,507 -0.05(-1.89%)
Oct 22, 2008 2.459 2.661 2.451 2.564 94,417 +0.06(+2.58%)
Oct 21, 2008 2.395 2.500 2.330 2.500 338,219 +0.10(+4.38%)
Oct 20, 2008 2.484 2.484 2.371 2.395 85,734 +0.09(+3.85%)
Oct 17, 2008 2.298 2.338 2.121 2.306 301,411 +0.11(+5.15%)
Oct 16, 2008 1.967 2.193 1.863 2.193 307,427 +0.27(+14.29%)
Oct 15, 2008 2.096 2.113 1.919 1.919 136,176 -0.18(-8.46%)
Oct 14, 2008 2.177 2.258 2.016 2.096 142,599 +0.08(+4.00%)
Oct 13, 2008 1.992 2.096 1.992 2.016 223,029 -0.01(-0.40%)
Oct 10, 2008 2.105 2.129 1.984 2.024 146,460 -0.15(-6.69%)
Oct 09, 2008 2.242 2.242 2.053 2.169 142,269 -0.10(-4.61%)
Oct 08, 2008 2.274 2.379 2.209 2.274 329,853 -0.09(-3.75%)
Oct 07, 2008 2.363 2.500 2.347 2.363 97,653 -0.08(-3.30%)
Oct 06, 2008 2.637 2.637 1.903 2.443 1,101,500 -0.24(-9.01%)
Oct 03, 2008 2.701 2.742 2.661 2.685 124,831 -0.05(-1.77%)
Oct 02, 2008 2.774 2.879 2.629 2.733 169,385 -0.15(-5.04%)
Oct 01, 2008 3.064 3.064 2.871 2.879 50,593 -0.15(-4.80%)
Sep 30, 2008 3.048 3.048 2.806 3.024 221,975 -0.02(-0.79%)
Sep 29, 2008 3.137 3.225 2.919 3.048 192,806 -0.09(-2.83%)
Sep 26, 2008 3.201 3.225 3.064 3.137 330,325 -0.04(-1.27%)
Sep 25, 2008 3.266 3.266 3.145 3.177 235,371 -0.05(-1.50%)
Sep 24, 2008 3.185 3.346 3.185 3.225 402,581 +0.05(+1.52%)
Sep 23, 2008 3.137 3.379 3.072 3.177 535,499 +0.04(+1.29%)
Sep 22, 2008 3.024 3.185 3.024 3.137 305,096 +0.10(+3.18%)
Sep 19, 2008 3.096 3.169 2.983 3.040 323,667 -0.06(-1.82%)
Sep 18, 2008 2.724 3.225 2.638 3.096 799,332 +0.48(+18.52%)
Sep 17, 2008 2.709 2.742 2.572 2.613 235,407 -0.09(-3.28%)
Sep 16, 2008 2.782 2.830 2.697 2.701 350,202 -0.11(-4.01%)
Sep 15, 2008 2.822 2.903 2.725 2.814 162,513 -0.03(-0.91%)
Sep 12, 2008 2.685 3.016 2.685 2.840 291,948 +0.17(+6.41%)
Sep 11, 2008 2.524 2.693 2.467 2.669 231,368 +0.13(+5.11%)
Sep 10, 2008 2.532 2.548 2.500 2.539 172,468 -0.02(-0.97%)
Sep 09, 2008 2.701 2.717 2.524 2.564 153,107 -0.17(-6.19%)
Sep 08, 2008 2.798 2.798 2.677 2.733 131,301 -0.01(-0.29%)
Sep 05, 2008 2.742 2.854 2.717 2.742 208,436 +0.02(+0.59%)
Sep 04, 2008 2.846 2.887 2.475 2.725 496,956 -0.10(-3.43%)
Sep 03, 2008 3.225 3.225 2.774 2.822 917,371 -0.22(-7.16%)
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.