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 (%)
Jun 30, 2011 8.321 8.321 7.707 7.876 1,221,604 -0.40(-4.79%)
Jun 29, 2011 8.806 8.814 7.828 8.272 1,502,837 -0.46(-5.28%)
Jun 28, 2011 9.219 9.381 8.701 8.734 1,772,008 -0.06(-0.64%)
Jun 27, 2011 8.734 9.057 8.701 8.790 515,217 +0.06(+0.65%)
Jun 24, 2011 8.968 8.992 8.685 8.734 977,612 -0.16(-1.82%)
Jun 23, 2011 8.814 8.968 8.612 8.895 536,411 -0.02(-0.18%)
Jun 22, 2011 9.049 9.161 8.879 8.912 374,190 -0.15(-1.69%)
Jun 21, 2011 8.734 9.203 8.701 9.065 585,695 +0.40(+4.67%)
Jun 20, 2011 8.717 8.814 8.596 8.661 748,376 -0.02(-0.28%)
Jun 17, 2011 9.025 9.223 8.645 8.685 2,264,439 -0.28(-3.16%)
Jun 16, 2011 9.025 9.421 8.839 8.968 1,019,609 +0.13(+1.51%)
Jun 15, 2011 8.750 9.057 8.749 8.835 790,890 +0.05(+0.60%)
Jun 14, 2011 9.049 9.421 8.750 8.782 2,719,717 -1.00(-10.25%)
Jun 13, 2011 9.987 10.19 9.542 9.785 1,247,297 -0.23(-2.26%)
Jun 10, 2011 9.817 10.14 9.793 10.01 564,942 +0.14(+1.39%)
Jun 09, 2011 9.995 10.10 9.817 9.874 406,359 -0.07(-0.73%)
Jun 08, 2011 10.18 10.18 9.906 9.947 520,735 -0.29(-2.84%)
Jun 07, 2011 10.18 10.38 10.07 10.24 357,942 +0.11(+1.04%)
Jun 06, 2011 10.54 10.59 10.11 10.13 633,596 -0.40(-3.84%)
Jun 03, 2011 10.67 10.82 10.51 10.54 566,985 -0.10(-0.91%)
May 24, 2011 10.68 10.68 10.29 10.63 771,839 -0.04(-0.38%)
May 23, 2011 10.76 10.78 10.47 10.67 755,208 -0.23(-2.08%)
May 20, 2011 10.93 11.08 10.71 10.90 1,037,316 -0.11(-0.96%)
May 19, 2011 11.42 11.49 10.92 11.01 994,003 -0.38(-3.34%)
May 18, 2011 11.50 11.67 11.32 11.39 616,016 -0.11(-0.98%)
May 17, 2011 11.64 11.72 11.12 11.50 1,025,660 -0.24(-2.07%)
May 16, 2011 12.11 12.45 11.57 11.74 2,858,173 +0.27(+2.33%)
May 13, 2011 11.70 11.71 11.22 11.47 686,401 -0.23(-2.00%)
May 12, 2011 11.30 11.80 11.29 11.71 292,987 +0.36(+3.21%)
May 11, 2011 11.26 11.45 11.21 11.35 349,645 +0.07(+0.65%)
May 10, 2011 11.28 11.35 11.09 11.27 359,371 +0.08(+0.72%)
May 09, 2011 10.86 11.39 10.80 11.19 427,901 +0.31(+2.82%)
May 06, 2011 11.62 11.63 10.49 10.88 634,184 +0.12(+1.13%)
May 05, 2011 11.32 11.40 10.67 10.76 1,261,274 -0.53(-4.72%)
May 04, 2011 10.36 12.36 9.863 11.30 2,947,079 +0.99(+9.66%)
May 03, 2011 10.36 10.59 10.18 10.30 382,344 -0.05(-0.47%)
May 02, 2011 10.54 11.12 10.33 10.35 621,204 -0.75(-6.77%)
Apr 29, 2011 11.14 11.40 11.06 11.10 360,148 +0.01(+0.07%)
Apr 28, 2011 11.01 11.14 10.95 11.09 185,936 +0.11(+0.96%)
Apr 27, 2011 10.85 11.03 10.76 10.99 184,651 +0.11(+1.04%)
Apr 26, 2011 10.95 11.06 10.82 10.88 253,704 -0.02(-0.22%)
Apr 25, 2011 10.88 11.05 10.80 10.90 241,665 -0.02(-0.15%)
Apr 21, 2011 11.00 11.00 10.72 10.92 230,857 -0.01(-0.07%)
Apr 20, 2011 10.94 10.99 10.72 10.93 233,032 +0.12(+1.12%)
Apr 19, 2011 11.25 11.31 10.78 10.80 356,801 -0.42(-3.75%)
Apr 18, 2011 11.11 11.23 10.60 11.22 656,359 -0.03(-0.29%)
Apr 15, 2011 10.87 11.27 10.71 11.26 606,889 +0.32(+2.96%)
Apr 14, 2011 10.77 10.97 10.71 10.93 436,599 +0.09(+0.82%)
Apr 13, 2011 10.46 10.87 10.43 10.84 541,111 +0.39(+3.71%)
Apr 12, 2011 10.51 10.55 10.27 10.46 331,441 -0.11(-1.00%)
Apr 11, 2011 10.81 10.94 10.45 10.56 269,888 -0.23(-2.10%)
Apr 08, 2011 10.86 11.07 10.71 10.79 373,600 +0.02(+0.22%)
Apr 07, 2011 11.01 11.08 10.71 10.76 280,918 -0.25(-2.28%)
Apr 06, 2011 10.99 11.16 10.76 11.01 459,992 +0.09(+0.81%)
Apr 05, 2011 10.75 11.04 10.39 10.93 561,889 +0.20(+1.89%)
Apr 04, 2011 10.38 10.75 10.38 10.72 637,389 +0.37(+3.59%)
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.