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 )

7.805 +0.195 (+2.56%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 20, 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 (%)
Dec 31, 2008 2.629 2.701 2.580 2.637 106,954 -0.06(-2.10%)
Dec 30, 2008 2.604 2.693 2.532 2.693 39,881 +0.09(+3.41%)
Dec 29, 2008 2.596 2.621 2.540 2.604 28,462 +0.01(+0.31%)
Dec 26, 2008 2.556 2.621 2.516 2.596 19,907 +0.08(+3.20%)
Dec 24, 2008 2.580 2.580 2.403 2.516 34,834 -0.06(-2.19%)
Dec 23, 2008 2.701 2.701 2.435 2.572 76,061 -0.09(-3.33%)
Dec 22, 2008 2.693 2.693 2.484 2.661 55,465 +0.03(+1.23%)
Dec 19, 2008 2.572 2.717 2.467 2.629 142,424 +0.12(+4.82%)
Dec 18, 2008 2.459 2.556 2.419 2.508 93,034 +0.05(+1.97%)
Dec 17, 2008 2.459 2.459 2.323 2.459 84,429 -0.01(-0.33%)
Dec 16, 2008 2.329 2.467 2.298 2.467 55,960 +0.10(+4.08%)
Dec 15, 2008 2.290 2.451 2.213 2.371 138,261 +0.10(+4.63%)
Dec 12, 2008 2.201 2.290 2.105 2.266 21,430 -0.04(-1.75%)
Dec 11, 2008 2.411 2.411 2.193 2.306 63,251 -0.09(-3.70%)
Dec 10, 2008 2.395 2.395 2.298 2.395 53,718 +0.07(+3.13%)
Dec 09, 2008 2.411 2.411 2.282 2.322 109,880 -0.09(-3.68%)
Dec 08, 2008 2.290 2.419 2.234 2.411 53,730 +0.11(+4.91%)
Dec 05, 2008 2.169 2.314 2.169 2.298 93,988 +0.13(+5.95%)
Dec 04, 2008 2.016 2.209 2.000 2.169 123,022 +0.17(+8.47%)
Dec 03, 2008 1.927 2.169 1.846 2.000 112,354 +0.15(+7.83%)
Dec 02, 2008 1.814 1.935 1.782 1.855 32,590 +0.09(+5.02%)
Dec 01, 2008 1.774 1.814 1.750 1.766 48,173 -0.06(-3.52%)
Nov 28, 2008 1.911 1.951 1.645 1.830 71,846 -0.15(-7.35%)
Nov 26, 2008 1.827 1.976 1.758 1.976 75,906 +0.12(+6.52%)
Nov 25, 2008 1.935 1.935 1.814 1.855 142,955 +0.04(+2.22%)
Nov 24, 2008 1.774 1.814 1.701 1.814 89,715 +0.04(+2.27%)
Nov 21, 2008 1.774 1.774 1.572 1.774 242,873 -0.04(-2.22%)
Nov 20, 2008 1.774 1.822 1.564 1.814 435,533 -0.07(-3.85%)
Nov 19, 2008 1.935 1.992 1.774 1.887 123,090 -0.10(-4.88%)
Nov 18, 2008 2.056 2.234 1.734 1.984 208,721 -0.11(-5.38%)
Nov 17, 2008 2.008 2.129 1.976 2.096 89,905 +0.09(+4.42%)
Nov 14, 2008 2.137 2.209 2.008 2.008 83,598 -0.13(-6.04%)
Nov 13, 2008 2.250 2.250 1.951 2.137 138,463 +0.04(+1.93%)
Nov 12, 2008 2.225 2.290 2.072 2.096 64,375 -0.12(-5.46%)
Nov 11, 2008 2.298 2.379 2.217 2.217 129,456 -0.15(-6.14%)
Nov 10, 2008 2.459 2.580 2.177 2.363 115,790 -0.06(-2.33%)
Nov 07, 2008 2.733 2.742 2.330 2.419 148,258 -0.23(-8.81%)
Nov 06, 2008 2.814 2.814 2.540 2.653 64,725 -0.05(-1.79%)
Nov 05, 2008 2.717 2.733 2.645 2.701 40,478 -0.04(-1.30%)
Nov 04, 2008 2.838 2.887 2.701 2.737 89,305 -0.00(-0.18%)
Nov 03, 2008 2.717 2.903 2.588 2.742 129,422 +0.09(+3.34%)
Oct 31, 2008 2.596 2.661 2.566 2.653 40,623 +0.12(+4.78%)
Oct 30, 2008 2.580 2.629 2.492 2.532 80,022 -0.07(-2.79%)
Oct 29, 2008 2.379 2.782 2.379 2.604 367,232 +0.17(+6.95%)
Oct 28, 2008 2.363 2.435 2.258 2.435 68,737 +0.04(+1.68%)
Oct 27, 2008 2.419 2.500 2.346 2.395 51,977 -0.07(-2.93%)
Oct 24, 2008 2.411 2.564 2.129 2.467 105,376 -0.05(-1.94%)
Oct 23, 2008 2.613 2.646 2.492 2.516 89,507 -0.05(-1.89%)
Oct 22, 2008 2.459 2.661 2.451 2.564 94,417 +0.06(+2.58%)
Oct 21, 2008 2.395 2.500 2.330 2.500 338,219 +0.10(+4.38%)
Oct 20, 2008 2.484 2.484 2.371 2.395 85,734 +0.09(+3.85%)
Oct 17, 2008 2.298 2.338 2.121 2.306 301,411 +0.11(+5.15%)
Oct 16, 2008 1.967 2.193 1.863 2.193 307,427 +0.27(+14.29%)
Oct 15, 2008 2.096 2.113 1.919 1.919 136,176 -0.18(-8.46%)
Oct 14, 2008 2.177 2.258 2.016 2.096 142,599 +0.08(+4.00%)
Oct 13, 2008 1.992 2.096 1.992 2.016 223,029 -0.01(-0.40%)
Oct 10, 2008 2.105 2.129 1.984 2.024 146,460 -0.15(-6.69%)
Oct 09, 2008 2.242 2.242 2.053 2.169 142,269 -0.10(-4.61%)
Oct 08, 2008 2.274 2.379 2.209 2.274 329,853 -0.09(-3.75%)
Oct 07, 2008 2.363 2.500 2.347 2.363 97,653 -0.08(-3.30%)
Oct 06, 2008 2.637 2.637 1.903 2.443 1,101,500 -0.24(-9.01%)
Oct 03, 2008 2.701 2.742 2.661 2.685 124,831 -0.05(-1.77%)
Oct 02, 2008 2.774 2.879 2.629 2.733 169,385 -0.15(-5.04%)
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.