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 )

7.930 +0.070 (+0.89%)
Streaming Delayed Price Updated: 3:03 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 30, 2005 0.6955 0.7682 0.6955 0.7682 77,930 +0.06(+9.20%)
Dec 29, 2005 0.6955 0.7116 0.6955 0.7035 72,959 -0.02(-2.25%)
Dec 28, 2005 0.6955 0.7278 0.6955 0.7197 56,389 +0.02(+2.30%)
Dec 27, 2005 0.6955 0.7359 0.6955 0.7035 106,965 -0.03(-4.40%)
Dec 23, 2005 0.7197 0.7666 0.7035 0.7359 47,849 -0.01(-1.09%)
Dec 22, 2005 0.7440 0.7601 0.7278 0.7440 47,850 -0.01(-1.08%)
Dec 21, 2005 0.7747 0.7925 0.7440 0.7521 33,635 +0.00(+0.00%)
Dec 20, 2005 0.8087 0.8329 0.7521 0.7521 270,431 -0.03(-4.12%)
Dec 19, 2005 0.7925 0.8006 0.7682 0.7844 45,525 +0.01(+1.04%)
Dec 16, 2005 0.7763 0.8087 0.7682 0.7763 83,638 -0.01(-1.03%)
Dec 15, 2005 0.8248 0.8248 0.7682 0.7844 164,555 -0.03(-3.95%)
Dec 14, 2005 0.8248 0.8653 0.8087 0.8167 271,430 -0.02(-2.89%)
Dec 13, 2005 0.8895 1.003 0.8410 0.8410 1,522,744 +0.04(+5.06%)
Dec 12, 2005 0.8248 0.8248 0.7601 0.8005 129,694 +0.02(+3.11%)
Dec 09, 2005 0.7925 0.8087 0.7440 0.7763 155,291 +0.02(+2.13%)
Dec 08, 2005 0.7459 0.7682 0.7278 0.7601 38,207 +0.01(+1.18%)
Dec 07, 2005 0.7682 0.7763 0.7359 0.7513 17,040 +0.01(+0.98%)
Dec 06, 2005 0.7278 0.7682 0.7278 0.7440 41,234 +0.02(+2.22%)
Dec 05, 2005 0.7521 0.7601 0.7278 0.7278 8,002 -0.03(-4.26%)
Dec 02, 2005 0.7278 0.7601 0.7278 0.7601 41,426 +0.00(+0.00%)
Dec 01, 2005 0.7601 0.8168 0.7440 0.7601 90,568 +0.00(+0.00%)
Nov 30, 2005 0.8006 0.8006 0.7440 0.7601 53,668 -0.05(-6.00%)
Nov 29, 2005 0.8168 0.8168 0.7925 0.8087 23,186 +0.00(+0.00%)
Nov 28, 2005 0.7925 0.8087 0.7844 0.8087 21,931 -0.02(-1.96%)
Nov 25, 2005 0.8248 0.8248 0.8248 0.8248 8,532 +0.00(+0.00%)
Nov 23, 2005 0.8087 0.8248 0.8087 0.8248 58,985 +0.03(+4.08%)
Nov 22, 2005 0.7440 0.7925 0.7440 0.7925 16,817 -0.02(-2.00%)
Nov 21, 2005 0.7359 0.8087 0.7359 0.8087 65,652 +0.01(+1.01%)
Nov 18, 2005 0.7925 0.8087 0.7682 0.8006 131,741 -0.01(-1.00%)
Nov 17, 2005 0.8006 0.8248 0.8006 0.8087 50,236 -0.01(-0.99%)
Nov 16, 2005 0.8087 0.8248 0.7925 0.8168 75,012 +0.00(+0.00%)
Nov 15, 2005 0.8087 0.8248 0.7682 0.8168 77,942 +0.01(+0.90%)
Nov 14, 2005 0.8814 0.8814 0.7844 0.8095 45,263 +0.00(+0.10%)
Nov 11, 2005 0.8329 0.8329 0.7844 0.8087 30,432 -0.01(-0.99%)
Nov 10, 2005 0.8491 0.8491 0.8087 0.8168 47,559 +0.00(+0.00%)
Nov 09, 2005 0.8491 0.8491 0.8087 0.8168 38,260 -0.00(-0.30%)
Nov 08, 2005 0.8087 0.8572 0.8006 0.8192 52,272 +0.01(+1.30%)
Nov 07, 2005 0.8087 0.8248 0.7925 0.8087 68,338 +0.00(+0.00%)
Nov 04, 2005 0.7844 0.8168 0.7359 0.8087 223,771 -0.01(-0.99%)
Nov 03, 2005 0.8572 0.8572 0.8087 0.8168 110,286 -0.05(-5.61%)
Nov 02, 2005 0.8572 0.8734 0.8394 0.8653 12,242 +0.01(+0.94%)
Nov 01, 2005 0.8087 0.8734 0.7844 0.8572 60,960 +0.03(+3.92%)
Oct 31, 2005 0.8895 0.8975 0.7844 0.8248 139,379 -0.05(-5.55%)
Oct 28, 2005 0.8410 0.8733 0.8410 0.8733 9,750 +0.02(+1.88%)
Oct 27, 2005 0.8653 0.8976 0.8491 0.8572 33,058 -0.01(-0.93%)
Oct 26, 2005 0.8491 0.9138 0.8491 0.8653 55,838 +0.03(+3.88%)
Oct 25, 2005 0.8572 0.8572 0.8248 0.8329 32,213 -0.03(-3.73%)
Oct 24, 2005 0.8734 0.9461 0.8248 0.8652 37,335 -0.02(-2.73%)
Oct 21, 2005 0.9057 0.9070 0.8572 0.8895 60,160 -0.00(-0.01%)
Oct 20, 2005 0.8572 0.9542 0.8572 0.8895 39,365 +0.04(+4.49%)
Oct 19, 2005 0.9300 0.9368 0.8329 0.8513 68,792 -0.06(-6.84%)
Oct 18, 2005 1.003 1.003 0.9138 0.9138 30,353 -0.04(-4.23%)
Oct 17, 2005 1.003 1.044 0.9219 0.9541 70,079 -0.06(-5.61%)
Oct 14, 2005 1.092 1.092 0.9866 1.011 35,977 -0.08(-7.41%)
Oct 13, 2005 1.051 1.124 1.003 1.092 161,085 +0.09(+8.87%)
Oct 12, 2005 0.9866 1.051 0.9461 1.003 113,941 +0.00(+0.00%)
Oct 11, 2005 1.116 1.124 0.9704 1.003 280,268 -0.07(-6.77%)
Oct 10, 2005 1.051 1.132 0.9866 1.076 620,935 +0.04(+3.91%)
Oct 07, 2005 0.9866 1.051 0.9461 1.035 409,657 +0.06(+6.67%)
Oct 06, 2005 1.011 1.043 0.9138 0.9704 1,402,331 +0.18(+22.45%)
Oct 05, 2005 0.8248 0.8410 0.7440 0.7925 134,183 -0.04(-4.85%)
Oct 04, 2005 0.8572 0.8572 0.8329 0.8329 40,042 -0.03(-3.74%)
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.