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 (%)
Jul 31, 2008 2.290 2.371 2.290 2.371 38,428 +0.07(+3.16%)
Jul 30, 2008 2.322 2.322 2.274 2.298 7,990 +0.01(+0.35%)
Jul 29, 2008 2.290 2.346 2.266 2.290 29,143 -0.01(-0.35%)
Jul 28, 2008 2.258 2.306 2.225 2.298 40,473 +0.06(+2.89%)
Jul 25, 2008 2.088 2.298 2.088 2.234 124,696 +0.16(+7.78%)
Jul 24, 2008 2.016 2.209 2.016 2.072 97,695 +0.07(+3.63%)
Jul 23, 2008 2.016 2.378 1.935 2.000 144,489 +0.02(+0.81%)
Jul 22, 2008 1.976 2.016 1.976 1.984 39,274 +0.02(+0.82%)
Jul 21, 2008 2.024 2.056 1.855 1.967 121,839 -0.02(-0.81%)
Jul 18, 2008 2.023 2.064 1.984 1.984 102,420 -0.03(-1.60%)
Jul 17, 2008 2.032 2.059 1.992 2.016 49,746 -0.04(-1.96%)
Jul 16, 2008 2.024 2.096 2.008 2.056 41,729 +0.00(+0.00%)
Jul 15, 2008 2.096 2.096 1.935 2.056 147,560 -0.06(-3.04%)
Jul 14, 2008 2.217 2.217 2.096 2.121 56,021 -0.01(-0.38%)
Jul 11, 2008 2.137 2.161 2.088 2.129 54,183 -0.06(-2.94%)
Jul 10, 2008 2.225 2.274 2.129 2.193 87,977 -0.05(-2.16%)
Jul 09, 2008 2.225 2.371 2.153 2.242 59,459 +0.04(+1.84%)
Jul 08, 2008 2.185 2.258 2.096 2.201 93,711 +0.03(+1.49%)
Jul 07, 2008 2.330 2.379 2.105 2.169 269,407 -0.19(-7.87%)
Jul 04, 2008 2.363 2.379 2.282 2.354 59,826 +0.00(+0.00%)
Jul 03, 2008 2.363 2.379 2.282 2.354 59,826 +0.06(+2.81%)
Jul 02, 2008 2.426 2.426 2.169 2.290 214,045 -0.06(-2.74%)
Jul 01, 2008 2.459 2.459 2.346 2.354 58,119 -0.16(-6.41%)
Jun 30, 2008 2.500 2.517 2.346 2.516 120,874 +0.05(+1.96%)
Jun 27, 2008 2.580 2.596 2.467 2.467 209,715 -0.15(-5.56%)
Jun 26, 2008 2.701 2.701 2.492 2.613 102,022 -0.08(-2.99%)
Jun 25, 2008 2.717 2.750 2.677 2.693 52,856 -0.02(-0.89%)
Jun 24, 2008 2.750 2.766 2.685 2.717 65,513 -0.03(-1.17%)
Jun 23, 2008 2.661 2.761 2.605 2.750 188,666 +0.11(+4.28%)
Jun 20, 2008 2.564 2.637 2.443 2.637 82,142 +0.08(+3.15%)
Jun 19, 2008 2.596 2.646 2.540 2.556 82,143 -0.02(-0.63%)
Jun 18, 2008 2.596 2.604 2.540 2.572 123,783 +0.00(+0.00%)
Jun 17, 2008 2.516 2.588 2.484 2.572 97,975 +0.06(+2.24%)
Jun 16, 2008 2.500 2.524 2.419 2.516 56,503 +0.01(+0.39%)
Jun 13, 2008 2.500 2.516 2.451 2.506 89,200 +0.02(+0.91%)
Jun 12, 2008 2.379 2.500 2.274 2.483 343,979 +0.15(+6.20%)
Jun 11, 2008 2.371 2.387 2.258 2.338 200,047 -0.06(-2.36%)
Jun 10, 2008 2.363 2.395 2.338 2.395 93,095 +0.04(+1.71%)
Jun 09, 2008 2.316 2.395 2.316 2.354 95,515 +0.00(+0.00%)
Jun 06, 2008 2.314 2.411 2.314 2.354 133,512 +0.01(+0.34%)
Jun 05, 2008 2.346 2.346 2.258 2.346 95,856 +0.06(+2.65%)
Jun 04, 2008 2.322 2.338 2.266 2.286 83,652 -0.10(-4.22%)
Jun 03, 2008 2.411 2.411 2.266 2.387 90,997 -0.04(-1.66%)
Jun 02, 2008 2.459 2.459 2.322 2.427 132,381 +0.00(+0.00%)
May 30, 2008 2.379 2.427 2.306 2.427 106,643 +0.09(+3.79%)
May 29, 2008 2.346 2.459 2.322 2.338 179,940 +0.02(+0.69%)
May 28, 2008 2.411 2.524 2.298 2.322 277,588 -0.05(-2.04%)
May 27, 2008 2.209 2.492 2.145 2.371 183,626 +0.14(+6.14%)
May 26, 2008 2.338 2.411 2.177 2.234 677,207 +0.00(+0.00%)
May 23, 2008 2.338 2.411 2.177 2.234 677,207 -0.07(-3.15%)
May 22, 2008 2.532 2.532 2.306 2.306 201,229 -0.14(-5.61%)
May 21, 2008 2.661 2.693 2.427 2.443 230,936 -0.15(-5.90%)
May 20, 2008 2.806 2.814 2.596 2.596 374,273 -0.18(-6.40%)
May 19, 2008 2.862 2.927 2.742 2.774 215,119 -0.02(-0.58%)
May 16, 2008 2.846 2.879 2.790 2.790 93,825 -0.07(-2.54%)
May 15, 2008 2.822 2.927 2.818 2.862 159,065 +0.02(+0.57%)
May 14, 2008 2.806 2.935 2.798 2.846 330,497 +0.02(+0.86%)
May 13, 2008 2.911 2.967 2.806 2.822 171,623 -0.10(-3.31%)
May 12, 2008 3.000 3.088 2.911 2.919 193,970 -0.11(-3.72%)
May 09, 2008 3.040 3.088 2.943 3.032 148,636 -0.03(-1.05%)
May 08, 2008 2.742 3.153 2.733 3.064 506,658 +0.30(+10.78%)
May 07, 2008 2.717 2.806 2.717 2.766 125,921 +0.03(+1.18%)
May 06, 2008 2.798 2.798 2.693 2.733 111,864 +0.02(+0.89%)
May 05, 2008 2.766 2.766 2.685 2.709 71,268 -0.03(-1.18%)
May 02, 2008 2.766 2.798 2.677 2.742 41,397 -0.01(-0.29%)
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.