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 (%)
Sep 28, 2007 3.404 3.801 3.138 3.235 1,898,939 -0.16(-4.76%)
Sep 27, 2007 3.186 3.550 3.113 3.396 2,121,287 +0.48(+16.34%)
Sep 26, 2007 2.895 2.935 2.871 2.919 158,095 +0.02(+0.84%)
Sep 25, 2007 2.935 2.935 2.871 2.895 114,265 -0.06(-1.92%)
Sep 24, 2007 3.024 3.041 2.952 2.952 111,592 -0.09(-2.93%)
Sep 21, 2007 2.992 3.057 2.952 3.041 120,077 +0.04(+1.35%)
Sep 20, 2007 3.008 3.081 2.992 3.000 99,285 -0.05(-1.59%)
Sep 19, 2007 3.162 3.202 3.033 3.049 96,217 -0.07(-2.33%)
Sep 18, 2007 3.057 3.243 3.016 3.121 314,418 +0.06(+2.12%)
Sep 17, 2007 3.041 3.113 3.000 3.057 63,140 -0.02(-0.53%)
Sep 14, 2007 3.000 3.081 3.000 3.073 97,962 +0.02(+0.80%)
Sep 13, 2007 3.121 3.121 3.033 3.049 140,972 -0.06(-2.08%)
Sep 12, 2007 3.105 3.193 3.097 3.113 74,463 -0.02(-0.77%)
Sep 11, 2007 3.154 3.218 3.113 3.138 102,605 -0.02(-0.51%)
Sep 10, 2007 3.113 3.154 3.113 3.154 51,013 +0.02(+0.78%)
Sep 07, 2007 3.162 3.162 3.073 3.130 75,388 -0.02(-0.51%)
Sep 06, 2007 3.194 3.219 3.121 3.146 127,634 -0.01(-0.26%)
Sep 05, 2007 3.130 3.210 3.097 3.154 87,441 +0.01(+0.26%)
Sep 04, 2007 3.170 3.178 3.065 3.146 135,250 +0.00(+0.00%)
Aug 31, 2007 3.202 3.202 3.073 3.146 151,740 +0.01(+0.26%)
Aug 30, 2007 3.049 3.258 2.984 3.138 159,157 +0.02(+0.52%)
Aug 29, 2007 3.121 3.202 3.113 3.121 129,301 +0.05(+1.58%)
Aug 28, 2007 3.210 3.210 3.049 3.073 214,814 -0.17(-5.24%)
Aug 27, 2007 2.992 3.348 2.992 3.243 462,367 +0.22(+7.27%)
Aug 24, 2007 2.766 3.065 2.677 3.023 268,676 +0.23(+8.35%)
Aug 23, 2007 2.858 2.863 2.701 2.790 100,253 -0.06(-1.99%)
Aug 22, 2007 2.790 2.895 2.774 2.847 111,933 +0.07(+2.62%)
Aug 21, 2007 2.741 2.782 2.717 2.774 118,008 -0.01(-0.29%)
Aug 20, 2007 2.596 2.838 2.572 2.782 191,042 +0.22(+8.52%)
Aug 17, 2007 2.612 2.863 2.539 2.563 134,916 +0.02(+0.63%)
Aug 16, 2007 2.830 2.855 2.547 2.547 220,095 -0.18(-6.44%)
Aug 15, 2007 2.725 2.741 2.669 2.723 120,964 -0.03(-0.97%)
Aug 14, 2007 2.960 2.964 2.596 2.749 274,290 -0.20(-6.85%)
Aug 13, 2007 2.741 3.033 2.693 2.952 472,789 +0.20(+7.35%)
Aug 10, 2007 2.604 2.749 2.588 2.749 155,547 +0.08(+3.03%)
Aug 09, 2007 2.588 2.669 2.466 2.669 157,604 +0.02(+0.61%)
Aug 08, 2007 2.620 2.741 2.555 2.652 177,415 +0.10(+3.80%)
Aug 07, 2007 2.555 2.789 2.272 2.555 341,801 -0.04(-1.56%)
Aug 06, 2007 2.628 2.709 2.523 2.596 275,388 -0.03(-1.23%)
Aug 03, 2007 2.644 2.749 2.297 2.628 418,788 +0.32(+14.04%)
Aug 02, 2007 2.256 2.410 2.256 2.305 89,641 +0.03(+1.42%)
Aug 01, 2007 2.337 2.377 2.264 2.272 80,026 -0.11(-4.66%)
Jul 31, 2007 2.410 2.499 2.313 2.384 119,260 +0.03(+1.29%)
Jul 30, 2007 2.466 2.483 2.272 2.353 171,502 -0.14(-5.52%)
Jul 27, 2007 2.507 2.551 2.402 2.491 96,980 -0.02(-0.65%)
Jul 26, 2007 2.588 2.612 2.418 2.507 315,246 -0.14(-5.20%)
Jul 25, 2007 2.208 2.733 2.038 2.644 871,053 +0.48(+22.02%)
Jul 24, 2007 2.248 2.313 2.127 2.167 345,314 -0.10(-4.29%)
Jul 23, 2007 2.305 2.342 2.240 2.264 117,535 -0.04(-1.75%)
Jul 20, 2007 2.386 2.386 2.264 2.305 202,326 -0.10(-4.04%)
Jul 19, 2007 2.345 2.402 2.276 2.402 108,510 +0.06(+2.77%)
Jul 18, 2007 2.442 2.450 2.329 2.337 385,123 -0.14(-5.56%)
Jul 17, 2007 2.515 2.563 2.466 2.475 163,231 -0.04(-1.61%)
Jul 16, 2007 2.628 2.652 2.515 2.515 150,480 -0.09(-3.42%)
Jul 13, 2007 2.604 2.677 2.596 2.604 95,129 -0.02(-0.92%)
Jul 12, 2007 2.669 2.669 2.596 2.628 184,568 -0.01(-0.31%)
Jul 11, 2007 2.669 2.693 2.628 2.636 197,224 -0.04(-1.51%)
Jul 10, 2007 2.814 2.814 2.677 2.677 98,083 -0.12(-4.34%)
Jul 09, 2007 2.677 2.806 2.677 2.798 141,171 +0.11(+3.90%)
Jul 06, 2007 2.661 2.733 2.652 2.693 73,536 +0.02(+0.60%)
Jul 05, 2007 2.701 2.741 2.669 2.677 72,352 -0.02(-0.90%)
Jul 03, 2007 2.693 2.774 2.685 2.701 54,495 +0.01(+0.30%)
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.