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 (%)
Sep 30, 2004 1.067 1.132 1.050 1.067 115,869 -0.03(-2.94%)
Sep 29, 2004 1.059 1.108 1.051 1.100 56,018 -0.01(-0.73%)
Sep 28, 2004 1.124 1.124 1.043 1.108 226,545 +0.02(+1.48%)
Sep 27, 2004 1.100 1.116 1.059 1.092 34,624 -0.04(-3.57%)
Sep 24, 2004 1.205 1.237 1.067 1.132 44,641 +0.02(+2.19%)
Sep 23, 2004 1.124 1.156 1.108 1.108 27,947 -0.05(-4.20%)
Sep 22, 2004 1.132 1.156 1.100 1.156 50,453 +0.01(+0.70%)
Sep 21, 2004 1.181 1.189 1.059 1.148 61,706 -0.04(-3.40%)
Sep 20, 2004 1.237 1.237 1.181 1.189 28,441 -0.03(-2.65%)
Sep 17, 2004 1.221 1.245 1.221 1.221 5,564 -0.01(-0.66%)
Sep 16, 2004 1.181 1.245 1.156 1.229 71,077 +0.02(+2.01%)
Sep 15, 2004 1.181 1.253 1.156 1.205 111,912 -0.02(-1.32%)
Sep 14, 2004 1.302 1.334 1.173 1.221 199,711 +0.06(+4.86%)
Sep 13, 2004 1.133 1.164 1.132 1.164 25,721 +0.00(+0.00%)
Sep 10, 2004 1.173 1.173 1.132 1.164 32,027 -0.01(-0.69%)
Sep 09, 2004 1.173 1.213 1.108 1.173 66,281 +0.00(+0.00%)
Sep 08, 2004 1.181 1.271 1.148 1.173 57,254 -0.07(-5.84%)
Sep 07, 2004 1.237 1.245 1.189 1.245 36,356 -0.04(-3.14%)
Sep 03, 2004 1.205 1.318 1.205 1.286 18,796 -0.01(-0.63%)
Sep 02, 2004 1.302 1.302 1.213 1.294 9,645 +0.00(+0.00%)
Sep 01, 2004 1.213 1.326 1.213 1.294 29,802 +0.06(+5.26%)
Aug 31, 2004 1.221 1.245 1.181 1.229 24,361 -0.05(-3.80%)
Aug 30, 2004 1.270 1.278 1.253 1.278 31,409 +0.00(+0.00%)
Aug 27, 2004 1.318 1.326 1.270 1.278 37,469 -0.01(-0.63%)
Aug 26, 2004 1.407 1.415 1.278 1.286 104,369 -0.03(-2.45%)
Aug 25, 2004 1.318 1.399 1.253 1.318 548,061 +0.12(+10.14%)
Aug 24, 2004 1.189 1.197 1.164 1.197 37,098 +0.02(+2.07%)
Aug 23, 2004 1.067 1.181 1.067 1.173 22,382 +0.02(+2.04%)
Aug 20, 2004 1.182 1.182 1.140 1.149 12,984 -0.03(-2.67%)
Aug 19, 2004 1.156 1.253 1.156 1.181 47,238 +0.04(+3.55%)
Aug 18, 2004 1.148 1.205 1.140 1.140 19,043 -0.07(-6.00%)
Aug 17, 2004 1.189 1.253 1.181 1.213 166,817 +0.02(+1.35%)
Aug 16, 2004 1.229 1.253 1.181 1.197 29,431 -0.02(-1.33%)
Aug 13, 2004 1.011 1.237 1.011 1.213 165,457 +0.13(+11.94%)
Aug 12, 2004 0.9704 1.164 0.9704 1.084 35,366 -0.05(-4.35%)
Aug 11, 2004 1.100 1.133 0.9461 1.133 46,990 -0.04(-3.38%)
Aug 10, 2004 1.164 1.173 1.100 1.173 82,233 +0.11(+10.69%)
Aug 09, 2004 1.011 1.076 0.9461 1.059 149,505 +0.06(+6.50%)
Aug 06, 2004 1.173 1.173 0.8087 0.9947 248,556 -0.04(-3.98%)
Aug 05, 2004 1.012 1.132 1.003 1.036 49,958 +0.03(+3.31%)
Aug 04, 2004 0.9947 1.124 0.9866 1.003 70,238 -0.02(-1.59%)
Aug 03, 2004 1.084 1.181 0.9704 1.019 89,351 -0.10(-8.70%)
Aug 02, 2004 1.124 1.132 1.084 1.116 34,624 -0.02(-1.43%)
Jul 30, 2004 1.181 1.181 1.124 1.132 26,957 +0.00(+0.00%)
Jul 29, 2004 1.132 1.164 1.132 1.132 15,952 -0.01(-0.71%)
Jul 28, 2004 1.132 1.213 1.132 1.140 17,065 -0.06(-4.73%)
Jul 27, 2004 1.164 1.205 1.140 1.197 38,952 +0.01(+0.68%)
Jul 26, 2004 1.205 1.213 1.164 1.189 12,860 +0.00(+0.00%)
Jul 23, 2004 1.181 1.245 1.173 1.189 66,405 -0.02(-2.00%)
Jul 22, 2004 1.213 1.270 1.197 1.213 97,073 +0.02(+1.35%)
Jul 21, 2004 1.189 1.245 1.164 1.197 41,673 +0.01(+0.68%)
Jul 20, 2004 1.310 1.310 1.173 1.189 37,839 -0.03(-2.65%)
Jul 19, 2004 1.213 1.270 1.213 1.221 64,055 -0.01(-0.66%)
Jul 16, 2004 1.229 1.302 1.221 1.229 85,820 +0.01(+0.66%)
Jul 15, 2004 1.278 1.294 1.164 1.221 199,340 +0.01(+0.67%)
Jul 14, 2004 1.140 1.270 1.132 1.213 348,721 +0.07(+6.38%)
Jul 13, 2004 1.140 1.205 1.100 1.140 95,341 -0.06(-4.73%)
Jul 12, 2004 1.124 1.213 1.019 1.197 107,584 +0.15(+13.85%)
Jul 09, 2004 1.019 1.051 1.019 1.051 35,243 +0.00(+0.00%)
Jul 08, 2004 0.9866 1.100 0.9866 1.051 55,770 +0.01(+0.78%)
Jul 07, 2004 1.003 1.100 0.9785 1.043 23,990 -0.04(-3.73%)
Jul 06, 2004 1.051 1.084 0.9219 1.084 84,583 +0.03(+3.08%)
Jul 02, 2004 0.8895 1.181 0.8814 1.051 200,205 -0.07(-5.87%)
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.