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, 2018 5.862 6.362 5.862 6.120 465,544 +0.30(+5.12%)
Jul 30, 2018 5.983 6.104 5.773 5.822 94,871 -0.15(-2.43%)
Jul 27, 2018 6.112 6.152 5.943 5.967 208,474 -0.14(-2.25%)
Jul 26, 2018 6.039 6.152 5.947 6.104 157,717 +0.08(+1.34%)
Jul 25, 2018 6.048 5.863 6.023 138,997 +0.11(+1.91%)
Jul 24, 2018 5.983 6.048 5.870 5.910 232,440 -0.02(-0.41%)
Jul 23, 2018 5.773 5.975 5.757 5.935 215,480 +0.16(+2.79%)
Jul 20, 2018 5.806 5.918 5.749 5.773 191,738 -0.06(-0.97%)
Jul 19, 2018 5.693 6.031 5.682 5.830 318,928 +0.15(+2.55%)
Jul 18, 2018 5.580 5.781 5.564 5.685 146,679 +0.04(+0.71%)
Jul 17, 2018 5.757 5.789 5.507 5.644 282,643 -0.15(-2.51%)
Jul 16, 2018 5.685 6.273 5.406 5.789 1,579,146 -0.14(-2.31%)
Jul 13, 2018 5.040 5.991 4.854 5.927 2,232,104 +0.90(+17.79%)
Jul 12, 2018 5.144 5.144 4.943 5.032 237,394 -0.04(-0.79%)
Jul 11, 2018 5.193 5.346 4.966 5.072 194,005 -0.18(-3.38%)
Jul 10, 2018 5.128 5.346 5.096 5.249 342,576 +0.14(+2.68%)
Jul 09, 2018 5.136 5.177 5.080 5.112 121,176 -0.02(-0.47%)
Jul 06, 2018 5.007 5.201 4.919 5.136 164,647 +0.10(+2.08%)
Jul 05, 2018 4.943 5.072 4.653 5.032 292,215 +0.17(+3.48%)
Jul 03, 2018 4.862 4.862 4.862 0 -0.05(-0.99%)
Jul 02, 2018 4.717 4.999 4.669 4.911 241,800 +0.12(+2.53%)
Jun 29, 2018 4.838 4.886 4.612 4.790 456,018 -0.05(-1.00%)
Jun 28, 2018 4.919 5.023 4.733 4.838 436,009 -0.11(-2.28%)
Jun 27, 2018 5.096 5.120 4.911 4.951 312,649 -0.14(-2.69%)
Jun 26, 2018 5.249 5.315 5.072 5.088 275,404 -0.15(-2.92%)
Jun 25, 2018 5.564 5.701 5.225 5.241 544,943 -0.32(-5.80%)
Jun 22, 2018 5.410 5.596 5.354 5.564 8,481,466 +0.15(+2.83%)
Jun 21, 2018 5.725 5.773 5.386 5.410 569,849 -0.31(-5.36%)
Jun 20, 2018 5.717 5.781 5.612 5.717 502,605 +0.03(+0.57%)
Jun 19, 2018 5.806 5.878 5.685 5.685 825,641 -0.10(-1.67%)
Jun 18, 2018 5.644 5.975 5.644 5.781 705,930 +0.07(+1.27%)
Jun 15, 2018 5.999 5.644 5.709 2,762,978 -0.13(-2.21%)
Jun 14, 2018 5.886 5.975 5.826 5.838 1,398,841 -0.04(-0.69%)
Jun 13, 2018 5.660 6.080 5.660 5.878 939,760 +0.22(+3.85%)
Jun 12, 2018 5.725 5.781 5.564 5.660 1,116,442 -0.05(-0.85%)
Jun 11, 2018 5.669 6.048 5.644 5.709 1,063,109 +0.11(+2.02%)
Jun 08, 2018 5.814 5.821 5.540 5.596 244,644 -0.19(-3.21%)
Jun 07, 2018 5.789 5.906 5.701 5.781 206,056 +0.02(+0.42%)
Jun 06, 2018 5.596 5.878 5.596 5.757 282,886 +0.16(+2.88%)
Jun 05, 2018 5.620 5.685 5.556 5.596 302,208 -0.02(-0.43%)
Jun 04, 2018 5.628 5.749 5.435 5.620 204,515 +0.02(+0.43%)
Jun 01, 2018 5.410 5.636 5.362 5.596 185,699 +0.19(+3.43%)
May 31, 2018 5.306 5.459 5.265 5.410 273,204 +0.15(+2.91%)
May 30, 2018 5.217 5.306 5.116 5.257 93,822 +0.27(+5.50%)
May 29, 2018 4.878 5.040 4.774 4.983 99,897 +0.06(+1.15%)
May 25, 2018 4.927 4.927 4.927 0 -0.25(-4.83%)
May 24, 2018 5.112 5.241 5.112 5.177 42,409 +0.04(+0.78%)
May 23, 2018 5.257 5.322 5.104 5.136 79,055 -0.13(-2.45%)
May 22, 2018 5.370 5.419 5.217 5.265 44,279 -0.07(-1.36%)
May 21, 2018 5.394 5.439 5.314 5.338 67,779 -0.08(-1.49%)
May 18, 2018 5.346 5.451 5.346 5.419 223,860 +0.08(+1.51%)
May 17, 2018 5.378 5.402 5.298 5.338 548,901 -0.02(-0.45%)
May 16, 2018 5.338 5.443 5.338 5.362 131,496 -0.06(-1.19%)
May 15, 2018 5.354 5.459 5.209 5.427 234,287 +0.14(+2.59%)
May 14, 2018 5.185 5.386 5.177 5.290 194,457 +0.07(+1.39%)
May 11, 2018 4.798 5.241 4.782 5.217 148,619 +0.40(+8.19%)
May 10, 2018 4.886 4.890 4.790 4.822 129,837 -0.06(-1.16%)
May 09, 2018 5.032 5.032 4.838 4.878 112,627 -0.18(-3.51%)
May 08, 2018 5.169 5.239 5.040 5.056 74,667 -0.10(-2.03%)
May 07, 2018 5.241 5.241 5.136 5.161 230,191 -0.07(-1.39%)
May 04, 2018 5.185 5.241 5.185 5.233 296,526 -0.01(-0.15%)
May 03, 2018 5.322 5.354 5.217 5.241 250,822 +0.00(+0.00%)
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.