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 )

7.921 +0.061 (+0.78%)
Streaming Delayed Price Updated: 1:29 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, 2010 6.797 6.830 6.507 6.822 383,620 +0.09(+1.32%)
Sep 29, 2010 6.701 6.797 6.499 6.733 278,849 +0.00(+0.00%)
Sep 28, 2010 7.039 7.080 6.655 6.733 356,033 -0.31(-4.46%)
Sep 27, 2010 7.112 7.128 6.918 7.047 266,640 -0.04(-0.57%)
Sep 24, 2010 6.934 7.104 6.814 7.088 308,555 +0.31(+4.64%)
Sep 23, 2010 6.668 6.902 6.636 6.773 283,351 +0.06(+0.96%)
Sep 22, 2010 6.951 6.999 6.652 6.709 302,891 -0.27(-3.82%)
Sep 21, 2010 7.136 7.201 6.854 6.975 460,257 -0.15(-2.15%)
Sep 20, 2010 7.338 7.475 7.128 7.128 605,023 -0.21(-2.86%)
Sep 17, 2010 7.152 7.442 6.765 7.338 773,716 +0.20(+2.82%)
Sep 15, 2010 7.144 7.281 6.951 7.136 297,699 -0.01(-0.11%)
Sep 14, 2010 7.055 7.281 6.991 7.144 753,163 +0.08(+1.14%)
Sep 13, 2010 6.814 7.209 6.741 7.063 614,777 +0.33(+4.91%)
Sep 10, 2010 6.136 6.801 6.064 6.733 649,077 +0.60(+9.87%)
Sep 09, 2010 6.314 6.314 6.064 6.128 145,329 -0.08(-1.30%)
Sep 08, 2010 6.168 6.322 6.168 6.209 224,455 +0.08(+1.32%)
Sep 07, 2010 6.225 6.362 6.112 6.128 189,012 -0.10(-1.68%)
Sep 03, 2010 6.322 6.386 6.217 6.233 236,631 -0.03(-0.51%)
Sep 02, 2010 6.233 6.378 6.056 6.265 214,490 +0.03(+0.52%)
Sep 01, 2010 6.136 6.249 6.048 6.233 327,257 +0.19(+3.14%)
Aug 31, 2010 6.088 6.193 6.015 6.043 152,588 -0.03(-0.46%)
Aug 30, 2010 6.185 6.273 6.039 6.072 194,645 -0.16(-2.59%)
Aug 27, 2010 6.177 6.289 6.031 6.233 233,273 +0.19(+3.07%)
Aug 26, 2010 6.088 6.362 5.999 6.048 382,036 -0.02(-0.27%)
Aug 25, 2010 5.846 6.104 5.846 6.064 238,366 +0.16(+2.73%)
Aug 24, 2010 5.846 5.999 5.636 5.902 444,867 -0.04(-0.68%)
Aug 23, 2010 6.168 6.273 5.886 5.943 473,209 -0.19(-3.03%)
Aug 20, 2010 6.136 6.265 6.072 6.128 259,667 -0.04(-0.65%)
Aug 19, 2010 6.297 6.483 6.168 6.168 291,466 -0.17(-2.67%)
Aug 18, 2010 6.394 6.547 6.289 6.338 262,223 -0.08(-1.26%)
Aug 17, 2010 6.499 6.636 6.354 6.418 197,810 -0.04(-0.62%)
Aug 16, 2010 6.338 6.603 6.265 6.459 330,946 +0.06(+0.88%)
Aug 13, 2010 6.717 6.838 6.322 6.402 486,224 -0.31(-4.68%)
Aug 12, 2010 6.604 6.926 6.580 6.717 312,015 +0.00(+0.00%)
Aug 11, 2010 6.910 7.015 6.693 6.717 600,005 -0.26(-3.70%)
Aug 10, 2010 7.007 7.096 6.959 6.975 255,731 -0.11(-1.59%)
Aug 09, 2010 6.870 7.120 6.725 7.088 353,132 +0.22(+3.17%)
Aug 06, 2010 6.644 6.894 6.499 6.870 381,270 +0.12(+1.79%)
Aug 05, 2010 6.773 6.854 6.733 6.749 188,537 -0.09(-1.30%)
Aug 04, 2010 6.910 6.951 6.765 6.838 214,970 -0.01(-0.12%)
Aug 03, 2010 6.773 6.943 6.733 6.846 246,931 +0.02(+0.35%)
Aug 02, 2010 6.886 7.007 6.660 6.822 370,233 +0.06(+0.95%)
Jul 30, 2010 6.564 6.999 6.564 6.757 327,492 +0.08(+1.21%)
Jul 29, 2010 6.765 6.805 6.467 6.676 400,563 -0.01(-0.12%)
Jul 28, 2010 6.765 6.870 6.572 6.685 367,616 -0.13(-1.89%)
Jul 27, 2010 6.531 6.926 6.451 6.814 795,334 +0.31(+4.84%)
Jul 26, 2010 6.418 6.572 6.257 6.499 318,828 +0.18(+2.81%)
Jul 23, 2010 6.120 6.362 6.112 6.322 559,713 +0.17(+2.75%)
Jul 22, 2010 6.265 6.338 6.056 6.152 489,044 +0.06(+0.93%)
Jul 21, 2010 6.378 6.409 6.048 6.096 265,541 -0.22(-3.45%)
Jul 20, 2010 6.193 6.362 6.168 6.314 198,373 +0.03(+0.51%)
Jul 19, 2010 6.418 6.443 6.209 6.281 321,858 -0.10(-1.64%)
Jul 16, 2010 6.475 6.523 6.289 6.386 436,239 -0.11(-1.74%)
Jul 15, 2010 6.467 6.644 6.346 6.499 322,889 +0.04(+0.62%)
Jul 14, 2010 6.483 6.531 6.306 6.459 261,369 -0.03(-0.50%)
Jul 13, 2010 6.475 6.564 6.410 6.491 608,076 +0.10(+1.51%)
Jul 12, 2010 6.443 6.572 6.378 6.394 314,967 -0.09(-1.37%)
Jul 09, 2010 6.394 6.531 6.346 6.483 315,872 +0.10(+1.52%)
Jul 08, 2010 6.233 6.394 6.136 6.386 302,858 +0.22(+3.53%)
Jul 07, 2010 6.273 6.273 6.023 6.168 419,700 -0.09(-1.42%)
Jul 06, 2010 6.185 6.426 6.160 6.257 474,769 +0.09(+1.44%)
Jul 02, 2010 6.144 6.233 6.088 6.168 255,876 +0.04(+0.66%)
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.