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 )

7.700 +0.090 (+1.18%)
Streaming Delayed Price Updated: 1:28 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 (%)
Nov 30, 2005 0.7983 0.7983 0.7418 0.7580 53,823 -0.05(-6.00%)
Nov 29, 2005 0.8144 0.8144 0.7902 0.8063 23,253 +0.00(+0.00%)
Nov 28, 2005 0.7902 0.8063 0.7821 0.8063 21,994 -0.02(-1.96%)
Nov 25, 2005 0.8225 0.8225 0.8225 0.8225 8,557 +0.00(+0.00%)
Nov 23, 2005 0.8063 0.8225 0.8063 0.8225 59,156 +0.03(+4.08%)
Nov 22, 2005 0.7418 0.7902 0.7418 0.7902 16,866 -0.02(-2.00%)
Nov 21, 2005 0.7338 0.8063 0.7338 0.8063 65,842 +0.01(+1.01%)
Nov 18, 2005 0.7902 0.8063 0.7660 0.7983 132,122 -0.01(-1.00%)
Nov 17, 2005 0.7983 0.8225 0.7983 0.8063 50,382 -0.01(-0.99%)
Nov 16, 2005 0.8063 0.8225 0.7902 0.8144 75,229 +0.00(+0.00%)
Nov 15, 2005 0.8063 0.8225 0.7660 0.8144 78,168 +0.01(+0.90%)
Nov 14, 2005 0.8789 0.8789 0.7821 0.8071 45,394 +0.00(+0.10%)
Nov 11, 2005 0.8305 0.8305 0.7821 0.8063 30,520 -0.01(-0.99%)
Nov 10, 2005 0.8467 0.8467 0.8063 0.8144 47,697 +0.00(+0.00%)
Nov 09, 2005 0.8467 0.8467 0.8063 0.8144 38,371 -0.00(-0.30%)
Nov 08, 2005 0.8063 0.8547 0.7983 0.8168 52,423 +0.01(+1.30%)
Nov 07, 2005 0.8063 0.8225 0.7902 0.8063 68,536 +0.00(+0.00%)
Nov 04, 2005 0.7821 0.8144 0.7338 0.8063 224,419 -0.01(-0.99%)
Nov 03, 2005 0.8547 0.8547 0.8063 0.8144 110,605 -0.05(-5.61%)
Nov 02, 2005 0.8547 0.8708 0.8370 0.8628 12,277 +0.01(+0.94%)
Nov 01, 2005 0.8063 0.8708 0.7821 0.8547 61,137 +0.03(+3.92%)
Oct 31, 2005 0.8870 0.8950 0.7821 0.8225 139,783 -0.05(-5.55%)
Oct 28, 2005 0.8386 0.8708 0.8386 0.8708 9,778 +0.02(+1.88%)
Oct 27, 2005 0.8628 0.8950 0.8467 0.8547 33,153 -0.01(-0.93%)
Oct 26, 2005 0.8467 0.9112 0.8467 0.8628 56,000 +0.03(+3.88%)
Oct 25, 2005 0.8547 0.8547 0.8225 0.8305 32,306 -0.03(-3.73%)
Oct 24, 2005 0.8708 0.9434 0.8225 0.8627 37,443 -0.02(-2.73%)
Oct 21, 2005 0.9031 0.9044 0.8547 0.8869 60,334 -0.00(-0.01%)
Oct 20, 2005 0.8547 0.9515 0.8547 0.8870 39,479 +0.04(+4.49%)
Oct 19, 2005 0.9273 0.9341 0.8305 0.8488 68,991 -0.06(-6.84%)
Oct 18, 2005 0.9999 0.9999 0.9112 0.9112 30,441 -0.04(-4.23%)
Oct 17, 2005 0.9999 1.041 0.9192 0.9514 70,282 -0.06(-5.61%)
Oct 14, 2005 1.089 1.089 0.9837 1.008 36,081 -0.08(-7.41%)
Oct 13, 2005 1.048 1.121 0.9999 1.089 161,552 +0.09(+8.87%)
Oct 12, 2005 0.9837 1.048 0.9434 0.9999 114,271 +0.00(+0.00%)
Oct 11, 2005 1.113 1.121 0.9676 0.9999 281,079 -0.07(-6.77%)
Oct 10, 2005 1.048 1.129 0.9837 1.072 622,733 +0.04(+3.91%)
Oct 07, 2005 0.9837 1.048 0.9434 1.032 410,843 +0.06(+6.67%)
Oct 06, 2005 1.008 1.040 0.9112 0.9676 1,406,391 +0.18(+22.45%)
Oct 05, 2005 0.8225 0.8386 0.7418 0.7902 134,572 -0.04(-4.85%)
Oct 04, 2005 0.8547 0.8547 0.8305 0.8305 40,158 -0.03(-3.74%)
Oct 03, 2005 0.8386 0.8708 0.8225 0.8628 112,406 +0.01(+1.13%)
Sep 30, 2005 0.8305 0.8547 0.7580 0.8531 225,249 +0.04(+4.75%)
Sep 29, 2005 0.7741 0.8628 0.7418 0.8144 294,982 +0.04(+5.21%)
Sep 28, 2005 0.8467 0.8708 0.7660 0.7741 501,333 -0.09(-10.28%)
Sep 27, 2005 0.8950 1.137 0.8547 0.8628 3,750,480 +0.18(+25.88%)
Sep 26, 2005 0.6531 0.7338 0.6531 0.6854 48,243 +0.03(+4.94%)
Sep 23, 2005 0.6531 0.6531 0.6289 0.6531 29,738 -0.01(-1.22%)
Sep 22, 2005 0.6612 0.6773 0.6451 0.6612 17,858 -0.01(-1.20%)
Sep 21, 2005 0.6773 0.6773 0.6451 0.6693 6,982 +0.00(+0.00%)
Sep 20, 2005 0.6934 0.7080 0.6547 0.6693 48,066 -0.03(-4.60%)
Sep 19, 2005 0.6048 0.7015 0.5967 0.7015 70,675 +0.06(+8.75%)
Sep 16, 2005 0.5644 0.6451 0.5644 0.6451 25,971 +0.04(+6.67%)
Sep 15, 2005 0.5644 0.6209 0.5644 0.6048 84,033 +0.00(+0.00%)
Sep 14, 2005 0.6451 0.6612 0.6048 0.6048 49,731 -0.02(-2.60%)
Sep 13, 2005 0.6612 0.6693 0.6128 0.6209 115,412 -0.06(-8.33%)
Sep 12, 2005 0.6854 0.7015 0.6693 0.6773 40,535 -0.02(-3.45%)
Sep 09, 2005 0.6531 0.7257 0.6531 0.7015 37,903 +0.05(+7.41%)
Sep 08, 2005 0.6048 0.6531 0.5644 0.6531 75,772 +0.09(+15.71%)
Sep 07, 2005 0.6048 0.6209 0.5644 0.5644 95,930 -0.08(-12.17%)
Sep 06, 2005 0.6693 0.6693 0.6128 0.6426 65,771 -0.00(-0.37%)
Sep 02, 2005 0.6128 0.6531 0.5564 0.6451 180,689 +0.02(+3.90%)
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.