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 UNCHANGED
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 30, 2019 4.140 4.221 4.123 4.140 127,295 +0.02(+0.39%)
Sep 27, 2019 4.286 4.286 4.084 4.124 140,848 -0.14(-3.23%)
Sep 26, 2019 4.351 4.431 4.215 4.262 163,180 -0.09(-2.04%)
Sep 25, 2019 4.343 4.415 4.286 4.351 106,256 +0.02(+0.37%)
Sep 24, 2019 4.456 4.456 4.286 4.334 139,965 -0.10(-2.19%)
Sep 23, 2019 4.464 4.577 4.383 4.431 209,095 -0.06(-1.26%)
Sep 20, 2019 4.577 4.715 4.480 4.488 749,009 -0.10(-2.12%)
Sep 19, 2019 4.609 4.698 4.552 4.585 128,766 -0.02(-0.53%)
Sep 18, 2019 4.682 4.698 4.577 4.609 145,038 -0.05(-1.04%)
Sep 17, 2019 4.682 4.706 4.626 4.658 202,769 -0.02(-0.52%)
Sep 16, 2019 4.609 4.828 4.605 4.682 206,532 +0.07(+1.58%)
Sep 13, 2019 4.593 4.686 4.553 4.609 181,409 +0.03(+0.71%)
Sep 12, 2019 4.601 4.626 4.512 4.577 202,133 -0.01(-0.18%)
Sep 11, 2019 4.537 4.674 4.359 4.585 196,398 +0.07(+1.61%)
Sep 10, 2019 4.262 4.553 4.205 4.512 218,128 +0.25(+5.88%)
Sep 09, 2019 4.270 4.334 4.173 4.262 156,933 -0.01(-0.19%)
Sep 06, 2019 4.310 4.456 4.254 4.270 132,068 -0.01(-0.19%)
Sep 05, 2019 4.278 4.351 4.189 4.278 158,411 +0.07(+1.73%)
Sep 04, 2019 4.116 4.205 4.092 4.205 116,930 +0.11(+2.56%)
Sep 03, 2019 4.051 4.116 3.979 4.100 104,925 +0.04(+1.00%)
Aug 30, 2019 4.197 4.198 4.019 4.060 140,601 -0.11(-2.71%)
Aug 29, 2019 4.148 4.189 4.084 4.173 96,339 +0.06(+1.57%)
Aug 28, 2019 4.092 4.173 4.060 4.108 107,795 +0.02(+0.40%)
Aug 27, 2019 4.221 4.221 4.060 4.092 105,409 -0.11(-2.50%)
Aug 26, 2019 4.011 4.205 4.011 4.197 133,418 +0.21(+5.27%)
Aug 23, 2019 4.084 4.148 3.987 3.987 213,808 -0.10(-2.38%)
Aug 22, 2019 4.060 4.173 4.003 4.084 140,989 +0.05(+1.20%)
Aug 21, 2019 4.084 4.108 4.035 4.035 87,867 -0.01(-0.20%)
Aug 20, 2019 4.060 4.116 4.019 4.043 79,470 -0.06(-1.57%)
Aug 19, 2019 4.189 4.205 4.108 4.108 134,702 -0.10(-2.31%)
Aug 16, 2019 4.132 4.205 4.124 4.205 114,509 +0.11(+2.56%)
Aug 15, 2019 4.084 4.132 4.011 4.100 144,770 +0.06(+1.40%)
Aug 14, 2019 4.100 4.140 3.979 4.043 154,499 -0.15(-3.66%)
Aug 13, 2019 4.132 4.221 4.027 4.197 150,554 +0.11(+2.57%)
Aug 12, 2019 4.092 4.140 4.035 4.092 229,164 +0.00(+0.00%)
Aug 09, 2019 4.157 4.221 4.043 4.092 171,392 -0.06(-1.36%)
Aug 08, 2019 4.221 4.237 4.124 4.148 159,439 -0.02(-0.58%)
Aug 07, 2019 4.132 4.314 4.112 4.173 105,846 -0.06(-1.34%)
Aug 06, 2019 4.165 4.237 4.124 4.229 146,683 +0.06(+1.55%)
Aug 05, 2019 4.334 4.367 4.140 4.165 164,649 -0.23(-5.33%)
Aug 02, 2019 4.577 4.577 4.318 4.399 84,088 -0.12(-2.68%)
Aug 01, 2019 4.529 4.698 4.488 4.520 85,248 -0.01(-0.18%)
Jul 31, 2019 4.609 4.836 4.520 4.529 205,534 -0.07(-1.58%)
Jul 30, 2019 4.423 4.731 4.423 4.601 202,322 +0.15(+3.27%)
Jul 29, 2019 4.440 4.553 4.326 4.456 84,864 +0.02(+0.36%)
Jul 26, 2019 4.391 4.529 4.391 4.440 125,514 +0.06(+1.29%)
Jul 25, 2019 4.480 4.480 4.375 4.383 87,879 -0.06(-1.45%)
Jul 24, 2019 4.415 4.561 4.415 4.448 266,879 +0.02(+0.37%)
Jul 23, 2019 4.456 4.585 4.407 4.431 106,808 -0.02(-0.36%)
Jul 22, 2019 4.399 4.512 4.399 4.448 95,240 +0.05(+1.10%)
Jul 19, 2019 4.593 4.710 4.383 4.399 154,946 -0.19(-4.23%)
Jul 18, 2019 4.626 4.820 4.569 4.593 142,970 +0.00(+0.00%)
Jul 17, 2019 4.609 4.731 4.529 4.593 129,448 -0.02(-0.35%)
Jul 16, 2019 4.690 4.836 4.609 4.609 148,371 -0.08(-1.72%)
Jul 15, 2019 4.650 4.739 4.650 4.690 75,709 +0.06(+1.22%)
Jul 12, 2019 4.634 4.674 4.488 4.634 119,579 +0.00(+0.00%)
Jul 11, 2019 4.617 4.828 4.609 4.634 158,624 +0.02(+0.53%)
Jul 10, 2019 4.553 4.634 4.488 4.609 111,635 +0.07(+1.60%)
Jul 09, 2019 4.545 4.666 4.480 4.537 79,501 -0.04(-0.88%)
Jul 08, 2019 4.642 4.917 4.456 4.577 721,284 -0.04(-0.88%)
Jul 05, 2019 4.529 4.654 4.529 4.617 88,045 +0.06(+1.42%)
Jul 03, 2019 4.529 4.577 4.512 4.553 39,076 +0.06(+1.44%)
Jul 02, 2019 4.529 4.592 4.407 4.488 79,596 -0.04(-0.89%)
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.