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 )

7.710 -0.170 (-2.16%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 13, 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 (%)
Feb 28, 2003 0.9704 1.027 0.9704 1.019 16,075 -0.02(-2.33%)
Feb 27, 2003 0.9866 1.043 0.8976 1.043 31,409 +0.01(+0.78%)
Feb 26, 2003 0.9947 1.035 0.9542 1.035 25,103 +0.02(+2.40%)
Feb 25, 2003 0.9866 1.059 0.8895 1.011 37,963 -0.11(-9.42%)
Feb 24, 2003 1.116 1.116 1.116 1.116 370 +0.00(+0.00%)
Feb 21, 2003 1.076 1.116 0.9461 1.116 23,990 +0.06(+5.34%)
Feb 20, 2003 1.076 1.076 1.059 1.059 8,408 -0.04(-3.68%)
Feb 19, 2003 1.076 1.173 1.067 1.100 20,774 -0.01(-0.73%)
Feb 18, 2003 1.108 1.156 1.067 1.108 37,345 -0.05(-4.20%)
Feb 14, 2003 1.140 1.156 1.108 1.156 15,704 +0.02(+2.14%)
Feb 13, 2003 1.173 1.181 1.100 1.132 26,215 -0.05(-4.11%)
Feb 12, 2003 1.108 1.181 1.100 1.181 33,759 +0.08(+7.35%)
Feb 11, 2003 1.092 1.108 1.059 1.100 90,395 +0.02(+1.49%)
Feb 10, 2003 1.019 1.084 1.019 1.084 12,736 +0.04(+3.88%)
Feb 07, 2003 1.027 1.084 0.9947 1.043 78,400 -0.01(-0.77%)
Feb 06, 2003 0.9785 1.051 0.9300 1.051 38,210 +0.08(+8.33%)
Feb 05, 2003 0.9300 1.051 0.9300 0.9704 14,344 -0.01(-0.83%)
Feb 04, 2003 1.043 1.076 0.9057 0.9785 30,791 -0.06(-6.20%)
Feb 03, 2003 1.084 1.084 1.027 1.043 6,553 -0.02(-2.27%)
Jan 31, 2003 1.124 1.124 1.051 1.067 28,689 +0.02(+1.54%)
Jan 30, 2003 1.076 1.156 1.011 1.051 40,499 -0.02(-2.26%)
Jan 29, 2003 1.059 1.156 1.059 1.076 56,636 +0.06(+6.40%)
Jan 28, 2003 1.051 1.076 1.011 1.011 23,000 -0.04(-3.85%)
Jan 27, 2003 1.051 1.092 1.011 1.051 26,586 -0.02(-2.26%)
Jan 24, 2003 1.084 1.156 1.059 1.076 57,007 -0.05(-4.39%)
Jan 23, 2003 1.068 1.173 1.059 1.125 89,777 +0.03(+3.04%)
Jan 22, 2003 1.067 1.132 1.059 1.092 13,107 -0.01(-0.74%)
Jan 21, 2003 1.132 1.132 1.092 1.100 11,995 -0.02(-2.09%)
Jan 17, 2003 1.076 1.253 1.067 1.123 121,928 +0.06(+5.23%)
Jan 16, 2003 1.076 1.100 1.059 1.067 57,749 -0.03(-2.94%)
Jan 15, 2003 1.173 1.173 1.059 1.100 52,060 -0.01(-0.73%)
Jan 14, 2003 1.205 1.205 1.092 1.108 21,393 -0.03(-2.84%)
Jan 13, 2003 1.173 1.205 1.132 1.140 40,065 -0.05(-4.08%)
Jan 10, 2003 1.156 1.189 1.092 1.189 47,485 +0.03(+2.80%)
Jan 09, 2003 1.245 1.245 1.156 1.156 45,754 -0.05(-4.03%)
Jan 08, 2003 1.213 1.294 1.059 1.205 81,862 +0.02(+1.36%)
Jan 07, 2003 1.051 1.253 1.051 1.189 161,994 +0.14(+13.08%)
Jan 06, 2003 1.124 1.124 1.011 1.051 115,003 -0.06(-5.80%)
Jan 03, 2003 1.092 1.140 1.051 1.116 148,268 -0.02(-1.43%)
Jan 02, 2003 1.148 1.253 1.124 1.132 95,218 -0.02(-2.10%)
Dec 31, 2002 1.213 1.334 1.067 1.156 102,885 -0.06(-5.30%)
Dec 30, 2002 1.391 1.391 1.213 1.221 104,369 -0.08(-6.21%)
Dec 27, 2002 1.253 1.318 1.197 1.302 147,773 +0.08(+6.62%)
Dec 26, 2002 1.456 1.480 1.140 1.221 385,201 -0.17(-12.21%)
Dec 24, 2002 1.504 1.504 1.334 1.391 378,647 -0.12(-8.02%)
Dec 23, 2002 1.076 1.577 1.302 1.512 2,037,300 +0.34(+28.97%)
Dec 20, 2002 1.076 1.415 1.067 1.173 1,010,303 +0.04(+3.57%)
Dec 19, 2002 1.221 1.270 1.092 1.132 138,375 -0.07(-6.04%)
Dec 18, 2002 1.253 1.286 1.197 1.205 151,978 -0.03(-2.61%)
Dec 17, 2002 1.173 1.270 1.092 1.237 237,674 +0.06(+5.52%)
Dec 16, 2002 1.407 1.407 1.132 1.173 274,772 -0.15(-11.59%)
Dec 13, 2002 1.722 1.739 1.318 1.326 1,334,910 -0.01(-0.61%)
Dec 12, 2002 1.334 1.496 1.294 1.334 235,077 +0.00(+0.00%)
Dec 11, 2002 1.310 1.334 1.286 1.334 26,710 +0.02(+1.54%)
Dec 10, 2002 1.294 1.334 1.286 1.314 3,709 +0.01(+0.93%)
Dec 09, 2002 1.294 1.375 1.294 1.302 30,544 +0.01(+0.63%)
Dec 06, 2002 1.092 1.334 1.092 1.294 81,492 +0.17(+15.11%)
Dec 05, 2002 1.003 1.124 1.003 1.124 35,737 +0.14(+13.93%)
Dec 04, 2002 0.9461 0.9866 0.9461 0.9866 11,376 -0.02(-1.61%)
Dec 03, 2002 0.9300 1.003 0.9300 1.003 45,012 +0.07(+7.83%)
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.