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 )

7.720 -0.160 (-2.03%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 13, 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, 2005 0.8329 0.8572 0.7601 0.8556 224,598 +0.04(+4.75%)
Sep 29, 2005 0.7763 0.8653 0.7440 0.8168 294,130 +0.04(+5.21%)
Sep 28, 2005 0.8491 0.8734 0.7682 0.7763 499,886 -0.09(-10.28%)
Sep 27, 2005 0.8976 1.140 0.8572 0.8653 3,739,653 +0.18(+25.88%)
Sep 26, 2005 0.6550 0.7359 0.6550 0.6874 48,103 +0.03(+4.94%)
Sep 23, 2005 0.6550 0.6550 0.6308 0.6550 29,652 -0.01(-1.22%)
Sep 22, 2005 0.6631 0.6793 0.6469 0.6631 17,807 -0.01(-1.20%)
Sep 21, 2005 0.6793 0.6793 0.6469 0.6712 6,962 +0.00(+0.00%)
Sep 20, 2005 0.6955 0.7100 0.6566 0.6712 47,928 -0.03(-4.60%)
Sep 19, 2005 0.6065 0.7035 0.5984 0.7035 70,471 +0.06(+8.75%)
Sep 16, 2005 0.5661 0.6469 0.5661 0.6469 25,896 +0.04(+6.67%)
Sep 15, 2005 0.5661 0.6227 0.5661 0.6065 83,790 +0.00(+0.00%)
Sep 14, 2005 0.6469 0.6631 0.6065 0.6065 49,587 -0.02(-2.60%)
Sep 13, 2005 0.6631 0.6712 0.6146 0.6227 115,079 -0.06(-8.33%)
Sep 12, 2005 0.6874 0.7035 0.6712 0.6793 40,418 -0.02(-3.45%)
Sep 09, 2005 0.6550 0.7278 0.6550 0.7035 37,794 +0.05(+7.41%)
Sep 08, 2005 0.6065 0.6550 0.5661 0.6550 75,553 +0.09(+15.71%)
Sep 07, 2005 0.6065 0.6227 0.5661 0.5661 95,653 -0.08(-12.17%)
Sep 06, 2005 0.6712 0.6712 0.6146 0.6445 65,581 -0.00(-0.37%)
Sep 02, 2005 0.6146 0.6550 0.5580 0.6469 180,167 +0.02(+3.90%)
Sep 01, 2005 0.6550 0.6955 0.6146 0.6227 74,084 -0.02(-3.75%)
Aug 31, 2005 0.7278 0.7359 0.6065 0.6469 304,119 -0.11(-13.98%)
Aug 30, 2005 0.7844 0.7844 0.7440 0.7521 22,482 -0.01(-1.06%)
Aug 29, 2005 0.7601 0.7690 0.7278 0.7601 49,159 -0.02(-2.08%)
Aug 26, 2005 0.7682 0.7844 0.7424 0.7763 33,882 +0.01(+1.05%)
Aug 25, 2005 0.7440 0.7925 0.7359 0.7682 33,759 -0.02(-2.05%)
Aug 24, 2005 0.7521 0.7843 0.7440 0.7843 4,204 +0.02(+2.63%)
Aug 23, 2005 0.7440 0.8006 0.7440 0.7642 10,016 +0.00(+0.64%)
Aug 22, 2005 0.7521 0.8006 0.7521 0.7593 8,285 -0.06(-7.02%)
Aug 19, 2005 0.7642 0.8167 0.7359 0.8167 8,187 +0.05(+6.31%)
Aug 18, 2005 0.7682 0.7924 0.7682 0.7682 5,935 +0.00(+0.00%)
Aug 17, 2005 0.7764 0.7844 0.7440 0.7682 15,406 -0.02(-3.05%)
Aug 16, 2005 0.8087 0.8087 0.7682 0.7924 10,621 -0.00(-0.01%)
Aug 15, 2005 0.8491 0.8491 0.7844 0.7925 11,699 -0.02(-2.96%)
Aug 12, 2005 0.8329 0.8410 0.8006 0.8167 16,261 -0.02(-1.95%)
Aug 11, 2005 0.8087 0.8329 0.8087 0.8329 1,607 +0.00(+0.01%)
Aug 10, 2005 0.7844 0.8491 0.7844 0.8328 30,605 -0.02(-2.75%)
Aug 09, 2005 0.8410 0.8572 0.7925 0.8564 15,819 +0.03(+3.82%)
Aug 08, 2005 0.8248 0.8895 0.8248 0.8248 25,843 -0.02(-1.92%)
Aug 05, 2005 0.8572 0.8572 0.8087 0.8410 23,000 -0.02(-1.89%)
Aug 04, 2005 0.8491 0.8653 0.7925 0.8572 78,227 +0.01(+0.95%)
Aug 03, 2005 0.7682 0.8491 0.7682 0.8491 25,597 +0.04(+5.01%)
Aug 02, 2005 0.7682 0.8086 0.7682 0.8086 24,875 +0.02(+2.04%)
Aug 01, 2005 0.7682 0.7924 0.7682 0.7924 18,142 +0.01(+1.03%)
Jul 29, 2005 0.7278 0.8006 0.7278 0.7843 28,190 +0.01(+1.03%)
Jul 28, 2005 0.8006 0.8006 0.7682 0.7763 18,672 -0.01(-1.03%)
Jul 27, 2005 0.7682 0.8086 0.7521 0.7844 50,511 +0.02(+2.11%)
Jul 26, 2005 0.6955 0.7844 0.6955 0.7682 73,809 -0.06(-6.86%)
Jul 25, 2005 0.7440 0.8248 0.7197 0.8248 94,916 +0.06(+8.51%)
Jul 22, 2005 0.7601 0.7682 0.6866 0.7601 65,722 +0.06(+9.30%)
Jul 21, 2005 0.7197 0.7197 0.6955 0.6955 36,727 -0.02(-2.26%)
Jul 20, 2005 0.6874 0.7286 0.6874 0.7115 64,983 -0.02(-2.23%)
Jul 19, 2005 0.7359 0.7520 0.6874 0.7278 69,744 -0.02(-2.28%)
Jul 18, 2005 0.7035 0.8168 0.7035 0.7448 35,317 +0.01(+1.21%)
Jul 15, 2005 0.7440 0.7925 0.7359 0.7359 28,461 -0.05(-6.19%)
Jul 14, 2005 0.7844 0.8151 0.7682 0.7844 49,711 -0.02(-3.00%)
Jul 13, 2005 0.8087 0.8814 0.7682 0.8087 57,923 +0.01(+1.11%)
Jul 12, 2005 0.8490 0.8491 0.7844 0.7998 71,537 -0.01(-1.10%)
Jul 11, 2005 0.8814 0.8814 0.8087 0.8087 50,479 -0.02(-2.92%)
Jul 08, 2005 0.8895 0.8976 0.8329 0.8330 45,064 +0.00(+0.01%)
Jul 07, 2005 0.8976 0.8976 0.8329 0.8329 6,306 +0.02(+1.98%)
Jul 06, 2005 0.8297 0.8968 0.8168 0.8168 40,701 -0.02(-2.79%)
Jul 05, 2005 0.8087 0.8491 0.8087 0.8402 33,017 -0.05(-5.55%)
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.