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 )

7.750 +0.250 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2008 2.742 2.774 2.701 2.750 132,127 +0.02(+0.59%)
Apr 29, 2008 2.774 2.814 2.725 2.733 105,219 -0.01(-0.29%)
Apr 28, 2008 2.822 2.822 2.717 2.742 139,853 -0.08(-2.86%)
Apr 25, 2008 2.814 2.838 2.750 2.822 116,932 +0.01(+0.28%)
Apr 24, 2008 2.758 2.895 2.701 2.814 72,122 +0.02(+0.87%)
Apr 23, 2008 2.983 2.983 2.782 2.790 111,270 -0.02(-0.57%)
Apr 22, 2008 2.903 2.951 2.766 2.806 212,735 -0.12(-4.13%)
Apr 21, 2008 2.935 2.959 2.862 2.927 164,092 -0.01(-0.27%)
Apr 18, 2008 2.750 3.011 2.666 2.935 309,721 +0.24(+8.99%)
Apr 17, 2008 2.411 2.701 2.338 2.693 329,973 +0.30(+12.45%)
Apr 16, 2008 2.379 2.395 2.330 2.395 171,536 +0.06(+2.41%)
Apr 15, 2008 2.338 2.387 2.298 2.338 162,154 +0.05(+1.97%)
Apr 14, 2008 2.266 2.306 2.250 2.293 105,916 +0.07(+3.04%)
Apr 11, 2008 2.338 2.338 2.201 2.225 134,371 -0.17(-7.07%)
Apr 10, 2008 2.242 2.395 2.137 2.395 257,387 +0.19(+8.39%)
Apr 09, 2008 2.153 2.371 2.096 2.209 180,662 -0.07(-3.18%)
Apr 08, 2008 2.298 2.394 2.217 2.282 184,510 -0.04(-1.74%)
Apr 07, 2008 2.395 2.467 2.258 2.322 590,053 +0.01(+0.35%)
Apr 04, 2008 1.847 2.395 1.822 2.314 626,873 +0.54(+30.45%)
Apr 03, 2008 1.847 1.847 1.709 1.774 77,768 +0.00(+0.00%)
Apr 02, 2008 1.814 1.959 1.709 1.774 192,903 +0.02(+0.91%)
Apr 01, 2008 1.927 1.927 1.742 1.758 87,453 -0.10(-5.22%)
Mar 31, 2008 1.830 1.879 1.774 1.855 58,015 +0.08(+4.55%)
Mar 28, 2008 1.750 1.822 1.734 1.774 85,472 +0.01(+0.46%)
Mar 27, 2008 1.774 1.951 1.709 1.766 335,364 +0.15(+9.50%)
Mar 26, 2008 1.645 1.653 1.605 1.613 48,468 -0.02(-0.99%)
Mar 25, 2008 1.637 1.645 1.613 1.629 92,547 +0.02(+1.00%)
Mar 24, 2008 1.613 1.742 1.605 1.613 159,030 +0.02(+1.01%)
Mar 21, 2008 1.605 1.645 1.580 1.597 72,594 +0.00(+0.00%)
Mar 20, 2008 1.605 1.645 1.580 1.597 72,594 +0.02(+1.54%)
Mar 19, 2008 1.653 1.653 1.556 1.572 24,400 -0.03(-2.01%)
Mar 18, 2008 1.621 1.661 1.524 1.605 54,860 +0.00(+0.10%)
Mar 17, 2008 1.492 1.806 1.435 1.603 132,229 -0.00(-0.10%)
Mar 14, 2008 1.629 1.677 1.532 1.605 44,446 +0.01(+0.50%)
Mar 13, 2008 1.588 1.621 1.564 1.597 61,514 +0.01(+0.51%)
Mar 12, 2008 1.605 1.677 1.572 1.588 64,111 -0.02(-1.50%)
Mar 11, 2008 1.556 1.637 1.556 1.613 99,772 +0.06(+3.63%)
Mar 10, 2008 1.637 1.637 1.524 1.556 55,132 -0.10(-5.81%)
Mar 07, 2008 1.677 1.709 1.621 1.652 82,930 -0.02(-1.49%)
Mar 06, 2008 1.782 1.782 1.669 1.677 71,742 -0.05(-2.80%)
Mar 05, 2008 1.693 1.766 1.693 1.726 67,357 +0.02(+0.94%)
Mar 04, 2008 1.790 1.798 1.685 1.709 87,052 -0.07(-4.07%)
Mar 03, 2008 1.814 1.814 1.750 1.782 51,092 -0.07(-3.91%)
Feb 29, 2008 1.750 1.901 1.750 1.855 177,536 +0.05(+2.68%)
Feb 28, 2008 1.855 1.903 1.766 1.806 60,736 -0.03(-1.75%)
Feb 27, 2008 1.871 2.000 1.822 1.838 91,655 -0.02(-0.87%)
Feb 26, 2008 1.911 1.919 1.855 1.855 122,238 -0.06(-3.26%)
Feb 25, 2008 1.935 2.016 1.814 1.917 218,420 +0.04(+2.04%)
Feb 22, 2008 1.903 1.911 1.871 1.879 142,490 +0.01(+0.43%)
Feb 21, 2008 1.943 1.992 1.871 1.871 167,362 -0.09(-4.53%)
Feb 20, 2008 1.943 2.016 1.871 1.959 212,755 +0.04(+2.10%)
Feb 19, 2008 1.935 1.976 1.911 1.919 195,968 +0.00(+0.00%)
Feb 18, 2008 1.976 2.008 1.855 1.919 158,782 +0.00(+0.00%)
Feb 15, 2008 1.976 2.008 1.855 1.919 158,782 -0.02(-0.83%)
Feb 14, 2008 1.959 2.016 1.887 1.935 183,673 -0.02(-1.23%)
Feb 13, 2008 1.621 2.056 1.597 1.959 438,730 +0.37(+23.35%)
Feb 12, 2008 1.613 1.613 1.588 1.588 111,869 -0.02(-1.50%)
Feb 11, 2008 1.645 1.645 1.588 1.613 167,362 -0.02(-1.48%)
Feb 08, 2008 1.613 1.669 1.580 1.637 197,058 +0.06(+4.10%)
Feb 07, 2008 1.588 1.597 1.564 1.572 143,586 +0.01(+0.52%)
Feb 06, 2008 1.588 1.605 1.564 1.564 159,833 +0.00(+0.00%)
Feb 05, 2008 1.605 1.605 1.556 1.564 118,463 -0.00(-0.01%)
Feb 04, 2008 1.661 1.661 1.556 1.564 198,872 -0.03(-2.01%)
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.