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 )

7.890 +0.030 (+0.38%)
Streaming Delayed Price Updated: 11:20 AM 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, 2009 4.690 4.690 4.690 0 -0.15(-3.01%)
Dec 30, 2009 4.488 4.981 4.448 4.836 1,432,946 +0.32(+6.98%)
Dec 29, 2009 4.658 4.658 4.440 4.520 590,019 -0.13(-2.78%)
Dec 28, 2009 4.844 4.844 4.553 4.650 856,624 -0.16(-3.36%)
Dec 24, 2009 4.836 4.836 4.771 4.812 249,465 -0.04(-0.83%)
Dec 23, 2009 4.917 4.925 4.828 4.852 770,587 -0.06(-1.15%)
Dec 22, 2009 4.941 4.973 4.812 4.909 728,968 -0.06(-1.14%)
Dec 21, 2009 5.038 5.087 4.844 4.965 1,020,318 -0.07(-1.44%)
Dec 18, 2009 4.965 5.038 4.795 5.038 1,667,545 +0.14(+2.81%)
Dec 17, 2009 5.078 5.281 4.820 4.901 2,404,918 -0.20(-3.96%)
Dec 16, 2009 4.901 5.200 4.828 5.103 2,149,148 +0.29(+6.05%)
Dec 15, 2009 4.876 4.892 4.731 4.812 1,497,423 -0.05(-1.00%)
Dec 14, 2009 4.715 4.915 4.270 4.860 4,924,642 +0.62(+14.69%)
Dec 11, 2009 6.000 6.000 3.906 4.237 14,061,801 -1.68(-28.42%)
Dec 10, 2009 6.105 6.251 5.887 5.919 3,533,154 -1.08(-15.47%)
Dec 09, 2009 7.068 7.124 6.825 7.003 379,282 +0.02(+0.35%)
Dec 08, 2009 7.197 7.238 6.882 6.979 435,669 -0.27(-3.79%)
Dec 07, 2009 7.302 7.359 7.052 7.254 420,164 -0.07(-0.99%)
Dec 04, 2009 7.415 7.666 7.043 7.327 631,898 +0.05(+0.67%)
Dec 03, 2009 7.513 7.561 7.262 7.278 342,631 -0.26(-3.43%)
Dec 02, 2009 7.254 7.585 7.254 7.537 462,527 +0.27(+3.79%)
Dec 01, 2009 7.391 7.569 7.157 7.262 722,745 -0.06(-0.77%)
Nov 30, 2009 7.529 8.159 7.189 7.318 2,085,447 -0.04(-0.55%)
Nov 27, 2009 6.938 7.521 6.615 7.359 650,123 +0.36(+5.20%)
Nov 25, 2009 6.858 7.359 6.712 6.995 1,536,156 +0.20(+2.98%)
Nov 24, 2009 6.227 6.987 5.920 6.793 1,281,328 +0.66(+10.67%)
Nov 23, 2009 5.919 6.243 5.839 6.138 826,417 +0.32(+5.42%)
Nov 20, 2009 5.491 5.928 5.467 5.822 1,014,788 +0.29(+5.26%)
Nov 19, 2009 5.620 5.669 5.459 5.531 221,305 -0.12(-2.15%)
Nov 18, 2009 5.733 5.822 5.612 5.653 223,642 -0.09(-1.55%)
Nov 17, 2009 5.944 5.944 5.539 5.742 249,116 -0.11(-1.80%)
Nov 16, 2009 5.547 5.903 5.547 5.847 281,208 +0.32(+5.70%)
Nov 13, 2009 5.531 5.572 5.426 5.531 151,167 +0.01(+0.15%)
Nov 12, 2009 5.766 5.822 5.507 5.523 220,662 -0.22(-3.80%)
Nov 11, 2009 5.847 5.863 5.531 5.742 242,639 +0.13(+2.31%)
Nov 10, 2009 5.685 5.806 5.515 5.612 327,251 +0.04(+0.73%)
Nov 09, 2009 5.693 5.758 5.467 5.572 290,344 -0.07(-1.29%)
Nov 06, 2009 5.822 5.903 5.418 5.645 266,143 -0.07(-1.27%)
Nov 05, 2009 5.442 5.758 5.313 5.717 315,785 +0.37(+6.96%)
Nov 04, 2009 5.216 5.806 5.216 5.345 457,662 +0.15(+2.96%)
Nov 03, 2009 5.046 5.200 5.014 5.192 186,855 +0.11(+2.23%)
Nov 02, 2009 5.159 5.337 4.933 5.078 246,261 -0.08(-1.57%)
Oct 30, 2009 5.208 5.248 4.828 5.159 422,106 -0.06(-1.24%)
Oct 29, 2009 5.135 5.256 5.054 5.224 429,961 +0.19(+3.69%)
Oct 28, 2009 5.499 5.580 5.014 5.038 574,581 -0.43(-7.84%)
Oct 27, 2009 5.596 5.685 5.459 5.467 179,624 -0.11(-2.03%)
Oct 26, 2009 5.653 5.911 5.491 5.580 243,804 -0.07(-1.29%)
Oct 23, 2009 5.628 5.863 5.564 5.653 284,299 -0.08(-1.41%)
Oct 22, 2009 5.814 5.944 5.645 5.733 262,255 -0.09(-1.53%)
Oct 21, 2009 5.758 5.976 5.758 5.822 305,020 +0.04(+0.70%)
Oct 20, 2009 5.911 6.016 5.750 5.782 382,791 -0.20(-3.38%)
Oct 19, 2009 6.122 6.138 5.895 5.984 244,553 -0.11(-1.86%)
Oct 16, 2009 6.316 6.316 6.033 6.097 246,309 -0.17(-2.71%)
Oct 15, 2009 6.211 6.348 6.033 6.267 200,720 +0.06(+0.91%)
Oct 14, 2009 6.097 6.275 5.814 6.211 344,113 +0.17(+2.81%)
Oct 13, 2009 6.186 6.283 5.976 6.041 222,865 -0.17(-2.73%)
Oct 12, 2009 6.243 6.388 6.186 6.211 137,395 -0.03(-0.52%)
Oct 09, 2009 6.170 6.372 6.114 6.243 185,220 +0.09(+1.45%)
Oct 08, 2009 6.283 6.300 6.154 6.154 173,679 -0.09(-1.42%)
Oct 07, 2009 6.510 6.510 6.138 6.243 182,804 -0.11(-1.66%)
Oct 06, 2009 6.356 6.477 6.267 6.348 300,503 +0.15(+2.48%)
Oct 05, 2009 6.057 6.437 6.033 6.194 424,854 +0.26(+4.36%)
Oct 02, 2009 5.709 6.122 5.426 5.936 568,735 +0.05(+0.92%)
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.