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 )

7.480 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2021 5.281 5.305 5.192 5.256 481,574 -0.02(-0.31%)
Mar 30, 2021 5.240 5.285 5.151 5.273 335,711 +0.02(+0.46%)
Mar 29, 2021 5.418 5.418 5.232 5.248 219,690 -0.17(-3.13%)
Mar 26, 2021 5.539 5.580 5.361 5.418 191,920 -0.07(-1.33%)
Mar 25, 2021 5.345 5.515 5.273 5.491 1,042,773 +0.15(+2.88%)
Mar 24, 2021 5.442 5.459 5.329 5.337 276,808 -0.09(-1.64%)
Mar 23, 2021 5.442 5.661 5.345 5.426 934,036 -0.02(-0.45%)
Mar 22, 2021 5.499 5.556 5.402 5.450 209,053 -0.06(-1.17%)
Mar 19, 2021 5.248 5.531 5.248 5.515 822,710 +0.26(+4.92%)
Mar 18, 2021 5.297 5.426 5.248 5.256 230,821 -0.06(-1.22%)
Mar 17, 2021 5.305 5.337 5.216 5.321 222,009 -0.02(-0.45%)
Mar 16, 2021 5.386 5.475 5.273 5.345 328,094 -0.05(-0.90%)
Mar 15, 2021 5.645 5.645 5.345 5.394 368,425 -0.23(-4.03%)
Mar 12, 2021 5.733 5.733 5.580 5.620 321,268 -0.12(-2.11%)
Mar 11, 2021 5.580 5.830 5.556 5.742 500,448 +0.15(+2.75%)
Mar 10, 2021 5.822 5.847 5.539 5.588 477,083 -0.19(-3.36%)
Mar 09, 2021 5.628 5.936 5.628 5.782 583,647 +0.22(+3.92%)
Mar 08, 2021 5.402 5.628 5.345 5.564 317,874 +0.19(+3.46%)
Mar 05, 2021 5.378 5.515 5.273 5.378 513,560 +0.08(+1.53%)
Mar 04, 2021 5.273 5.378 5.264 5.297 277,579 +0.01(+0.15%)
Mar 03, 2021 5.297 5.370 5.184 5.289 298,856 -0.01(-0.15%)
Mar 02, 2021 5.240 5.402 5.216 5.297 272,010 +0.02(+0.46%)
Mar 01, 2021 5.192 5.289 5.143 5.273 293,515 +0.16(+3.16%)
Feb 26, 2021 5.200 5.208 4.941 5.111 429,471 -0.05(-0.94%)
Feb 25, 2021 5.208 5.256 5.127 5.159 167,100 -0.10(-1.85%)
Feb 24, 2021 5.248 5.353 5.200 5.256 266,671 +0.02(+0.46%)
Feb 23, 2021 5.087 5.378 5.014 5.232 377,384 +0.07(+1.41%)
Feb 22, 2021 5.119 5.192 5.054 5.159 214,285 +0.01(+0.16%)
Feb 19, 2021 5.184 5.224 5.107 5.151 228,276 +0.00(+0.00%)
Feb 18, 2021 5.224 5.248 5.111 5.151 293,689 -0.07(-1.39%)
Feb 17, 2021 5.103 5.312 5.095 5.224 233,052 +0.13(+2.54%)
Feb 16, 2021 5.184 5.224 5.062 5.095 335,629 -0.09(-1.72%)
Feb 12, 2021 5.273 5.273 5.151 5.184 189,818 -0.06(-1.08%)
Feb 11, 2021 5.264 5.298 5.175 5.240 168,464 +0.02(+0.31%)
Feb 10, 2021 5.264 5.378 5.192 5.224 306,712 +0.01(+0.16%)
Feb 09, 2021 5.483 5.556 5.167 5.216 519,054 -0.24(-4.44%)
Feb 08, 2021 5.523 5.564 5.426 5.459 276,435 -0.04(-0.74%)
Feb 05, 2021 5.370 5.531 5.361 5.499 242,002 +0.17(+3.19%)
Feb 04, 2021 5.329 5.455 5.240 5.329 311,268 +0.06(+1.23%)
Feb 03, 2021 5.523 5.596 5.046 5.264 475,704 -0.26(-4.69%)
Feb 02, 2021 5.345 5.539 5.256 5.523 280,935 +0.27(+5.08%)
Feb 01, 2021 5.256 5.442 5.216 5.256 344,353 +0.03(+0.62%)
Jan 29, 2021 5.256 6.046 5.143 5.224 328,564 -0.05(-0.92%)
Jan 28, 2021 5.353 5.434 5.216 5.273 293,271 -0.05(-0.91%)
Jan 27, 2021 5.378 5.480 5.192 5.321 368,514 -0.14(-2.52%)
Jan 26, 2021 5.596 5.721 5.434 5.459 324,562 -0.10(-1.75%)
Jan 25, 2021 5.685 5.781 5.507 5.556 375,735 -0.12(-2.14%)
Jan 22, 2021 5.725 5.822 5.653 5.677 401,895 -0.10(-1.68%)
Jan 21, 2021 5.790 5.839 5.677 5.774 200,623 -0.02(-0.28%)
Jan 20, 2021 5.814 5.830 5.717 5.790 246,453 -0.02(-0.42%)
Jan 19, 2021 5.952 5.952 5.782 5.814 227,415 -0.06(-1.10%)
Jan 15, 2021 5.960 5.960 5.798 5.879 175,968 -0.11(-1.76%)
Jan 14, 2021 5.936 6.024 5.928 5.984 181,665 +0.09(+1.51%)
Jan 13, 2021 6.025 6.033 5.863 5.895 171,180 -0.13(-2.15%)
Jan 12, 2021 6.081 6.118 5.936 6.025 249,029 -0.05(-0.80%)
Jan 11, 2021 6.170 6.219 6.016 6.073 178,120 -0.11(-1.83%)
Jan 08, 2021 6.259 6.300 6.089 6.186 203,544 -0.05(-0.78%)
Jan 07, 2021 6.162 6.308 6.105 6.235 266,123 +0.08(+1.31%)
Jan 06, 2021 5.960 6.308 5.928 6.154 354,549 +0.21(+3.54%)
Jan 05, 2021 5.879 5.964 5.855 5.944 237,135 +0.07(+1.24%)
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.