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 (%)
Jul 31, 2006 0.9057 0.9704 0.9057 0.9461 39,562 +0.02(+1.75%)
Jul 28, 2006 0.8491 0.9300 0.8491 0.9299 57,051 +0.02(+2.67%)
Jul 27, 2006 0.8976 0.9219 0.8491 0.9057 156,287 +0.00(+0.00%)
Jul 26, 2006 0.8895 0.9300 0.8895 0.9057 11,300 -0.02(-1.75%)
Jul 25, 2006 0.9057 0.9300 0.9057 0.9219 18,212 -0.01(-0.87%)
Jul 24, 2006 0.9057 0.9300 0.9057 0.9300 2,473 +0.01(+0.88%)
Jul 21, 2006 0.9057 0.9381 0.8895 0.9219 7,963 -0.02(-1.72%)
Jul 20, 2006 0.9138 0.9381 0.8976 0.9380 11,312 -0.03(-3.33%)
Jul 19, 2006 0.8981 1.011 0.8895 0.9703 45,438 +0.05(+5.26%)
Jul 18, 2006 0.8976 0.9381 0.8976 0.9218 16,634 -0.02(-1.73%)
Jul 17, 2006 0.9381 0.9461 0.9138 0.9381 12,474 +0.00(+0.00%)
Jul 14, 2006 1.003 1.003 0.8976 0.9381 57,180 -0.06(-6.45%)
Jul 13, 2006 0.8814 1.003 0.8814 1.003 211,884 +0.11(+12.73%)
Jul 12, 2006 0.9704 0.9785 0.8087 0.8895 298,040 -0.08(-8.33%)
Jul 11, 2006 0.9882 1.003 0.9542 0.9704 65,074 -0.03(-3.23%)
Jul 10, 2006 1.011 1.035 0.9785 1.003 166,540 -0.01(-0.80%)
Jul 07, 2006 1.027 1.035 0.9947 1.011 83,746 -0.02(-1.57%)
Jul 06, 2006 1.019 1.035 1.011 1.027 27,117 +0.02(+1.60%)
Jul 05, 2006 1.035 1.059 1.011 1.011 171,906 -0.02(-2.34%)
Jul 03, 2006 1.076 1.092 1.035 1.035 45,165 -0.10(-8.57%)
Jun 30, 2006 1.132 1.132 1.092 1.132 29,922 +0.02(+1.45%)
Jun 29, 2006 1.051 1.148 1.051 1.116 156,553 +0.06(+6.15%)
Jun 28, 2006 1.076 1.084 1.027 1.051 12,180 +0.03(+3.17%)
Jun 27, 2006 1.051 1.076 1.019 1.019 22,245 -0.05(-4.55%)
Jun 26, 2006 1.076 1.132 1.019 1.067 223,824 -0.02(-2.22%)
Jun 23, 2006 1.076 1.100 1.051 1.092 31,184 +0.01(+0.75%)
Jun 22, 2006 1.059 1.100 1.059 1.084 18,796 +0.00(+0.00%)
Jun 21, 2006 1.084 1.116 1.043 1.084 58,032 -0.01(-0.74%)
Jun 20, 2006 1.132 1.132 1.092 1.092 10,220 -0.02(-1.46%)
Jun 19, 2006 1.051 1.124 1.051 1.108 111,355 +0.05(+4.58%)
Jun 16, 2006 1.084 1.084 1.059 1.059 22,430 -0.02(-2.24%)
Jun 15, 2006 1.124 1.124 1.051 1.084 19,890 +0.01(+0.74%)
Jun 14, 2006 1.108 1.132 1.076 1.076 34,068 -0.01(-0.74%)
Jun 13, 2006 1.076 1.124 1.019 1.084 56,130 +0.05(+4.69%)
Jun 12, 2006 1.108 1.108 1.035 1.035 50,793 -0.07(-6.57%)
Jun 09, 2006 1.124 1.132 1.051 1.108 81,710 +0.06(+5.38%)
Jun 08, 2006 1.051 1.076 1.035 1.051 59,275 -0.05(-4.54%)
Jun 07, 2006 1.132 1.132 1.051 1.101 32,232 -0.03(-2.73%)
Jun 06, 2006 1.116 1.132 1.116 1.132 35,230 +0.01(+0.72%)
Jun 05, 2006 1.132 1.173 1.100 1.124 38,167 -0.01(-0.71%)
Jun 02, 2006 1.205 1.326 1.067 1.132 212,161 -0.02(-1.41%)
Jun 01, 2006 1.197 1.197 1.059 1.148 58,425 +0.06(+5.97%)
May 31, 2006 1.092 1.181 1.076 1.084 128,846 -0.02(-2.19%)
May 30, 2006 1.164 1.164 1.108 1.108 28,661 -0.06(-4.86%)
May 26, 2006 1.043 1.164 1.019 1.164 59,125 +0.11(+9.92%)
May 25, 2006 1.092 1.092 1.035 1.059 13,726 -0.01(-0.76%)
May 24, 2006 1.067 1.084 1.011 1.067 109,285 +0.05(+4.76%)
May 23, 2006 1.019 1.035 1.003 1.019 206,987 -0.02(-1.55%)
May 22, 2006 1.140 1.156 0.9704 1.035 344,679 -0.15(-12.34%)
May 19, 2006 1.116 1.181 1.104 1.181 55,749 +0.04(+3.55%)
May 18, 2006 1.076 1.181 1.051 1.140 89,243 +0.03(+2.92%)
May 17, 2006 1.173 1.173 1.059 1.108 116,746 -0.02(-2.14%)
May 16, 2006 1.189 1.189 1.100 1.132 59,227 -0.06(-5.41%)
May 15, 2006 1.270 1.375 1.100 1.197 346,405 -0.08(-6.45%)
May 12, 2006 1.399 1.399 1.221 1.279 145,685 -0.05(-3.54%)
May 11, 2006 1.237 1.464 1.237 1.326 683,442 -0.01(-0.61%)
May 10, 2006 1.156 1.399 1.092 1.334 1,712,950 +0.19(+17.02%)
May 09, 2006 1.076 1.173 1.051 1.140 260,962 +0.08(+7.63%)
May 08, 2006 1.019 1.092 0.9704 1.059 362,108 +0.04(+3.97%)
May 05, 2006 1.035 1.213 1.011 1.019 243,542 -0.02(-2.33%)
May 04, 2006 1.270 1.270 0.9947 1.043 451,726 -0.05(-4.44%)
May 03, 2006 1.189 1.189 1.084 1.092 192,227 -0.05(-4.26%)
May 02, 2006 1.011 1.278 0.9947 1.140 606,286 +0.13(+12.80%)
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.