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 )

7.301 -0.309 (-4.06%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Jan 29, 2010 5.201 5.273 4.919 5.032 703,497 -0.15(-2.80%)
Jan 28, 2010 5.419 5.491 5.136 5.177 1,441,406 +0.18(+3.55%)
Jan 27, 2010 4.959 5.096 4.782 4.999 875,267 +0.08(+1.64%)
Jan 26, 2010 4.709 4.999 4.677 4.919 834,747 +0.15(+3.04%)
Jan 25, 2010 4.862 4.894 4.620 4.774 681,252 +0.01(+0.17%)
Jan 22, 2010 4.790 5.080 4.725 4.765 607,222 -0.03(-0.67%)
Jan 21, 2010 5.032 5.040 4.765 4.798 642,095 -0.23(-4.49%)
Jan 20, 2010 5.040 5.201 4.975 5.023 906,209 +0.02(+0.48%)
Jan 19, 2010 4.774 5.136 4.693 4.999 1,117,471 +0.21(+4.38%)
Jan 15, 2010 4.790 4.790 4.790 0 -0.15(-2.94%)
Jan 14, 2010 4.999 5.056 4.919 4.935 379,979 -0.08(-1.61%)
Jan 13, 2010 5.080 5.120 4.870 5.015 516,637 -0.07(-1.43%)
Jan 12, 2010 5.265 5.265 5.023 5.088 529,461 -0.22(-4.10%)
Jan 11, 2010 5.443 5.483 5.290 5.306 691,118 -0.17(-3.09%)
Jan 08, 2010 5.443 5.483 5.281 5.475 620,241 +0.03(+0.59%)
Jan 07, 2010 5.499 5.523 5.281 5.443 783,325 -0.03(-0.59%)
Jan 06, 2010 5.048 5.596 5.040 5.475 2,382,822 +0.41(+8.12%)
Jan 05, 2010 4.927 5.144 4.894 5.064 903,847 +0.16(+3.29%)
Jan 04, 2010 4.814 4.919 4.725 4.903 847,141 +0.23(+4.83%)
Dec 31, 2009 4.677 4.677 4.677 0 -0.15(-3.01%)
Dec 30, 2009 4.475 4.967 4.435 4.822 1,437,094 +0.31(+6.98%)
Dec 29, 2009 4.644 4.644 4.427 4.507 591,727 -0.13(-2.78%)
Dec 28, 2009 4.830 4.830 4.540 4.636 859,104 -0.16(-3.36%)
Dec 24, 2009 4.822 4.822 4.757 4.798 250,187 -0.04(-0.83%)
Dec 23, 2009 4.903 4.911 4.814 4.838 772,818 -0.06(-1.15%)
Dec 22, 2009 4.927 4.959 4.798 4.894 731,079 -0.06(-1.14%)
Dec 21, 2009 5.023 5.072 4.830 4.951 1,023,272 -0.07(-1.44%)
Dec 18, 2009 4.951 5.023 4.782 5.023 1,672,373 +0.14(+2.81%)
Dec 17, 2009 5.064 5.265 4.806 4.886 2,411,880 -0.20(-3.96%)
Dec 16, 2009 4.886 5.185 4.814 5.088 2,155,370 +0.29(+6.05%)
Dec 15, 2009 4.862 4.878 4.717 4.798 1,501,758 -0.05(-1.00%)
Dec 14, 2009 4.701 4.901 4.257 4.846 4,938,899 +0.62(+14.69%)
Dec 11, 2009 5.983 5.983 3.895 4.225 14,102,512 -1.68(-28.42%)
Dec 10, 2009 6.088 6.233 5.870 5.902 3,543,383 -1.08(-15.47%)
Dec 09, 2009 7.047 7.104 6.805 6.983 380,380 +0.02(+0.35%)
Dec 08, 2009 7.176 7.217 6.862 6.959 436,930 -0.27(-3.79%)
Dec 07, 2009 7.281 7.338 7.031 7.233 421,381 -0.07(-0.99%)
Dec 04, 2009 7.394 7.644 7.023 7.305 633,727 +0.05(+0.67%)
Dec 03, 2009 7.491 7.539 7.241 7.257 343,623 -0.26(-3.43%)
Dec 02, 2009 7.233 7.563 7.233 7.515 463,866 +0.27(+3.79%)
Dec 01, 2009 7.370 7.547 7.136 7.241 724,837 -0.06(-0.77%)
Nov 30, 2009 7.507 8.136 7.168 7.297 2,091,484 -0.04(-0.55%)
Nov 27, 2009 6.918 7.499 6.596 7.338 652,005 +0.36(+5.20%)
Nov 25, 2009 6.838 7.338 6.693 6.975 1,540,603 +0.20(+2.98%)
Nov 24, 2009 6.209 6.967 5.902 6.773 1,285,038 +0.65(+10.67%)
Nov 23, 2009 5.902 6.225 5.822 6.120 828,810 +0.31(+5.42%)
Nov 20, 2009 5.475 5.910 5.452 5.806 1,017,726 +0.29(+5.26%)
Nov 19, 2009 5.604 5.652 5.443 5.515 221,946 -0.12(-2.15%)
Nov 18, 2009 5.717 5.806 5.596 5.636 224,290 -0.09(-1.55%)
Nov 17, 2009 5.927 5.927 5.523 5.725 249,838 -0.10(-1.80%)
Nov 16, 2009 5.531 5.886 5.531 5.830 282,022 +0.31(+5.70%)
Nov 13, 2009 5.515 5.556 5.410 5.515 151,604 +0.01(+0.15%)
Nov 12, 2009 5.749 5.806 5.491 5.507 221,301 -0.22(-3.80%)
Nov 11, 2009 5.830 5.846 5.515 5.725 243,342 +0.13(+2.31%)
Nov 10, 2009 5.669 5.789 5.499 5.596 328,199 +0.04(+0.73%)
Nov 09, 2009 5.677 5.741 5.451 5.556 291,184 -0.07(-1.29%)
Nov 06, 2009 5.806 5.886 5.402 5.628 266,914 -0.07(-1.27%)
Nov 05, 2009 5.427 5.741 5.298 5.701 316,700 +0.37(+6.96%)
Nov 04, 2009 5.201 5.789 5.201 5.330 458,987 +0.15(+2.96%)
Nov 03, 2009 5.032 5.185 4.999 5.177 187,396 +0.11(+2.23%)
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.