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 29, 2011 6.008 6.202 5.879 6.154 602,198 +0.06(+1.06%)
Jul 28, 2011 6.267 6.453 6.057 6.089 736,871 -0.19(-2.96%)
Jul 27, 2011 6.437 6.510 6.227 6.275 641,680 -0.20(-3.12%)
Jul 26, 2011 6.356 6.599 6.186 6.477 643,020 +0.12(+1.91%)
Jul 25, 2011 6.623 6.655 6.316 6.356 1,135,583 -0.30(-4.50%)
Jul 22, 2011 6.736 6.938 6.655 6.655 587,755 -0.23(-3.40%)
Jul 21, 2011 6.744 6.954 6.720 6.890 629,579 +0.19(+2.77%)
Jul 20, 2011 6.930 6.930 6.691 6.704 568,061 -0.21(-3.04%)
Jul 19, 2011 7.060 7.124 6.890 6.914 850,092 -0.11(-1.61%)
Jul 18, 2011 7.100 7.157 6.890 7.027 691,677 -0.09(-1.25%)
Jul 15, 2011 7.302 7.302 7.092 7.116 705,038 -0.17(-2.33%)
Jul 14, 2011 7.448 7.494 7.189 7.286 660,304 -0.14(-1.85%)
Jul 13, 2011 7.577 7.723 7.335 7.424 564,296 -0.07(-0.97%)
Jul 12, 2011 7.124 7.585 7.124 7.496 950,959 +0.37(+5.22%)
Jul 11, 2011 7.464 7.480 7.079 7.124 1,310,410 -0.36(-4.86%)
Jul 08, 2011 7.682 7.723 7.432 7.488 630,885 -0.24(-3.14%)
Jul 07, 2011 7.941 7.949 7.577 7.731 620,536 -0.02(-0.21%)
Jul 06, 2011 7.876 7.990 7.707 7.747 607,716 -0.07(-0.93%)
Jul 05, 2011 7.893 8.046 7.739 7.820 453,389 -0.02(-0.31%)
Jul 01, 2011 7.885 8.022 7.796 7.844 734,103 -0.03(-0.41%)
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%)
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.