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 (%)
Dec 31, 2002 1.210 1.330 1.064 1.153 103,183 -0.06(-5.30%)
Dec 30, 2002 1.387 1.387 1.210 1.218 104,671 -0.08(-6.21%)
Dec 27, 2002 1.250 1.314 1.193 1.298 148,201 +0.08(+6.62%)
Dec 26, 2002 1.451 1.476 1.137 1.218 386,316 -0.17(-12.21%)
Dec 24, 2002 1.500 1.500 1.330 1.387 379,743 -0.12(-8.02%)
Dec 23, 2002 1.072 1.572 1.298 1.508 2,043,198 +0.34(+28.97%)
Dec 20, 2002 1.072 1.411 1.064 1.169 1,013,228 +0.04(+3.57%)
Dec 19, 2002 1.218 1.266 1.089 1.129 138,776 -0.07(-6.04%)
Dec 18, 2002 1.250 1.282 1.193 1.201 152,418 -0.03(-2.61%)
Dec 17, 2002 1.169 1.266 1.089 1.234 238,362 +0.06(+5.52%)
Dec 16, 2002 1.403 1.403 1.129 1.169 275,568 -0.15(-11.59%)
Dec 13, 2002 1.717 1.734 1.314 1.322 1,338,775 -0.01(-0.61%)
Dec 12, 2002 1.330 1.492 1.290 1.330 235,758 +0.00(+0.00%)
Dec 11, 2002 1.306 1.330 1.282 1.330 26,787 +0.02(+1.54%)
Dec 10, 2002 1.290 1.330 1.282 1.310 3,720 +0.01(+0.93%)
Dec 09, 2002 1.290 1.371 1.290 1.298 30,632 +0.01(+0.63%)
Dec 06, 2002 1.089 1.330 1.089 1.290 81,727 +0.17(+15.11%)
Dec 05, 2002 0.9999 1.121 0.9999 1.121 35,841 +0.14(+13.93%)
Dec 04, 2002 0.9434 0.9837 0.9434 0.9837 11,409 -0.02(-1.61%)
Dec 03, 2002 0.9273 0.9999 0.9273 0.9999 45,142 +0.07(+7.83%)
Dec 02, 2002 0.8870 0.9273 0.8870 0.9273 5,332 +0.02(+1.86%)
Nov 29, 2002 0.8870 0.9273 0.8870 0.9104 17,858 +0.02(+2.64%)
Nov 27, 2002 0.8870 0.9031 0.8749 0.8870 28,772 +0.05(+5.77%)
Nov 26, 2002 0.8870 0.8870 0.8305 0.8386 26,787 -0.03(-3.70%)
Nov 25, 2002 0.8225 0.8870 0.8063 0.8708 51,467 +0.02(+2.86%)
Nov 22, 2002 0.8386 0.8467 0.8063 0.8467 10,169 +0.01(+0.96%)
Nov 21, 2002 0.8063 0.8386 0.7580 0.8386 12,773 +0.03(+4.00%)
Nov 20, 2002 0.7660 0.8386 0.7652 0.8063 17,238 +0.08(+11.11%)
Nov 19, 2002 0.6854 0.7983 0.6048 0.7257 193,220 +0.06(+8.43%)
Nov 18, 2002 0.6531 0.6693 0.6370 0.6693 315,006 +0.02(+3.75%)
Nov 15, 2002 0.7015 0.7096 0.6209 0.6451 565,274 +0.00(+0.00%)
Nov 14, 2002 0.6048 0.6693 0.6048 0.6451 156,882 +0.01(+1.27%)
Nov 13, 2002 0.6289 0.6934 0.6209 0.6370 75,154 +0.06(+10.49%)
Nov 12, 2002 0.5967 0.6128 0.5241 0.5765 406,035 -0.06(-9.49%)
Nov 11, 2002 0.7257 0.7257 0.6289 0.6370 41,794 -0.09(-12.12%)
Nov 08, 2002 0.6531 0.7257 0.6531 0.7249 9,673 +0.04(+5.76%)
Nov 07, 2002 0.6612 0.6854 0.6451 0.6854 8,681 +0.02(+2.41%)
Nov 06, 2002 0.7741 0.8386 0.6693 0.6693 45,886 -0.01(-1.19%)
Nov 05, 2002 0.7015 0.7015 0.6773 0.6773 22,323 -0.05(-6.67%)
Nov 04, 2002 0.7257 0.7821 0.7176 0.7257 11,905 +0.00(+0.00%)
Nov 01, 2002 0.7257 0.9273 0.7257 0.7257 189,871 -0.08(-10.00%)
Oct 31, 2002 0.6088 0.8104 0.6048 0.8063 243,075 +0.18(+28.21%)
Oct 30, 2002 0.6289 0.6330 0.6048 0.6289 19,842 +0.01(+1.30%)
Oct 29, 2002 0.6128 0.6289 0.6116 0.6209 19,718 -0.03(-4.94%)
Oct 28, 2002 0.6048 0.6693 0.6048 0.6531 4,539,063 +0.05(+8.00%)
Oct 25, 2002 0.6451 0.6451 0.6289 0.6048 136,047 -0.02(-3.85%)
Oct 24, 2002 0.6531 0.6531 0.6289 0.6289 12,525 +0.00(+0.00%)
Oct 23, 2002 0.6451 0.6451 0.6128 0.6289 115,336 -0.02(-2.50%)
Oct 22, 2002 0.6612 0.6612 0.6289 0.6451 131,211 -0.02(-2.44%)
Oct 21, 2002 0.6854 0.6854 0.6612 0.6612 1,240 -0.02(-3.53%)
Oct 18, 2002 0.6773 0.6934 0.6773 0.6854 44,398 -0.01(-1.16%)
Oct 17, 2002 0.6934 0.7015 0.6934 0.6934 25,423 -0.01(-1.15%)
Oct 16, 2002 0.7015 0.7015 0.7015 0.7015 496 +0.00(+0.00%)
Oct 15, 2002 0.7015 0.7015 0.7015 0.7015 124 +0.02(+2.35%)
Oct 14, 2002 0.7096 0.7660 0.6854 0.6854 72,550 +0.02(+3.66%)
Oct 11, 2002 0.6854 0.6854 0.6451 0.6612 5,208 -0.04(-5.75%)
Oct 10, 2002 0.7015 0.7015 0.7015 0.7015 124 +0.02(+3.57%)
Oct 09, 2002 0.7418 0.7418 0.6773 0.6773 46,258 -0.07(-9.68%)
Oct 08, 2002 0.7660 0.7983 0.7499 0.7499 88,052 +0.02(+3.33%)
Oct 07, 2002 0.7491 0.7499 0.7257 0.7257 2,604 -0.04(-5.26%)
Oct 04, 2002 0.7338 0.7660 0.7176 0.7660 44,646 +0.03(+4.40%)
Oct 03, 2002 0.6612 0.7499 0.6531 0.7338 38,817 +0.07(+10.98%)
Oct 02, 2002 0.6693 0.7338 0.6531 0.6612 16,122 -0.10(-13.68%)
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.