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 )

7.680 +0.070 (+0.92%)
Streaming Delayed Price Updated: 12:07 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 (%)
Oct 31, 2023 4.630 4.760 4.630 4.751 302,428 +0.10(+2.20%)
Oct 30, 2023 4.658 4.779 4.555 4.648 308,119 +0.01(+0.20%)
Oct 27, 2023 4.835 4.835 4.620 4.639 380,218 -0.18(-3.68%)
Oct 26, 2023 4.788 4.881 4.774 4.816 283,563 +0.00(+0.00%)
Oct 25, 2023 4.862 4.918 4.704 4.816 288,810 -0.06(-1.15%)
Oct 24, 2023 4.918 5.002 4.858 4.872 355,050 -0.02(-0.38%)
Oct 23, 2023 4.816 4.937 4.783 4.890 356,499 +0.08(+1.74%)
Oct 20, 2023 4.853 4.918 4.788 4.807 392,914 -0.05(-0.96%)
Oct 19, 2023 4.890 4.937 4.807 4.853 318,307 -0.07(-1.33%)
Oct 18, 2023 5.086 5.123 4.876 4.918 456,761 -0.15(-2.94%)
Oct 17, 2023 5.012 5.123 4.984 5.067 356,854 +0.00(+0.00%)
Oct 16, 2023 5.049 5.161 5.049 5.067 301,425 +0.00(+0.00%)
Oct 13, 2023 5.095 5.161 5.030 5.067 302,032 -0.04(-0.73%)
Oct 12, 2023 5.151 5.151 5.025 5.105 390,297 -0.06(-1.08%)
Oct 11, 2023 5.179 5.235 5.109 5.161 336,636 +0.03(+0.54%)
Oct 10, 2023 4.984 5.142 4.984 5.133 419,966 +0.12(+2.42%)
Oct 09, 2023 4.872 5.039 4.856 5.012 436,413 +0.01(+0.19%)
Oct 06, 2023 5.021 5.030 4.872 5.002 425,470 -0.01(-0.19%)
Oct 05, 2023 5.030 5.180 4.988 5.012 677,602 +0.01(+0.19%)
Oct 04, 2023 4.844 5.077 4.825 5.002 758,502 +0.14(+2.87%)
Oct 03, 2023 4.825 4.890 4.779 4.862 460,506 +0.00(+0.00%)
Oct 02, 2023 4.890 4.937 4.765 4.862 575,994 -0.03(-0.57%)
Sep 29, 2023 4.909 4.956 4.853 4.890 463,753 +0.01(+0.19%)
Sep 28, 2023 4.797 5.058 4.779 4.881 753,280 +0.10(+2.14%)
Sep 27, 2023 4.676 4.816 4.648 4.779 554,391 +0.10(+2.19%)
Sep 26, 2023 4.499 4.695 4.499 4.676 476,853 +0.11(+2.45%)
Sep 25, 2023 4.359 4.574 4.434 4.564 561,234 +0.18(+4.03%)
Sep 22, 2023 4.350 4.415 4.341 4.387 326,809 +0.03(+0.64%)
Sep 21, 2023 4.359 4.369 4.308 4.359 367,645 -0.02(-0.43%)
Sep 20, 2023 4.471 4.536 4.378 4.378 355,183 -0.08(-1.88%)
Sep 19, 2023 4.229 4.536 4.220 4.462 547,045 +0.23(+5.51%)
Sep 18, 2023 4.257 4.262 4.168 4.229 327,992 -0.03(-0.66%)
Sep 15, 2023 4.210 4.336 4.187 4.257 705,051 +0.03(+0.66%)
Sep 14, 2023 4.099 4.229 4.075 4.229 403,023 +0.16(+3.89%)
Sep 13, 2023 4.024 4.145 4.024 4.071 780,659 +0.05(+1.16%)
Sep 12, 2023 4.052 4.052 3.926 4.024 1,053,299 -0.03(-0.69%)
Sep 11, 2023 4.164 4.164 3.996 4.052 869,263 -0.11(-2.68%)
Sep 08, 2023 4.108 4.210 4.061 4.164 703,395 +0.07(+1.82%)
Sep 07, 2023 4.080 4.131 4.029 4.089 846,216 -0.01(-0.23%)
Sep 06, 2023 4.192 4.201 3.996 4.099 591,341 -0.08(-2.00%)
Sep 05, 2023 4.313 4.318 4.155 4.182 793,032 -0.13(-3.02%)
Sep 01, 2023 4.294 4.415 4.266 4.313 372,719 +0.04(+0.87%)
Aug 31, 2023 4.425 4.453 4.276 4.276 339,596 -0.17(-3.77%)
Aug 30, 2023 4.378 4.443 4.304 4.443 323,766 +0.05(+1.06%)
Aug 29, 2023 4.369 4.453 4.332 4.397 316,774 +0.07(+1.51%)
Aug 28, 2023 4.332 4.406 4.313 4.332 358,709 +0.02(+0.43%)
Aug 25, 2023 4.304 4.350 4.266 4.313 306,256 +0.03(+0.65%)
Aug 24, 2023 4.304 4.322 4.266 4.285 392,235 -0.05(-1.08%)
Aug 23, 2023 4.332 4.392 4.294 4.332 399,958 +0.02(+0.43%)
Aug 22, 2023 4.425 4.425 4.248 4.313 830,091 -0.09(-2.11%)
Aug 21, 2023 4.322 4.443 4.257 4.406 498,740 +0.07(+1.72%)
Aug 18, 2023 4.257 4.350 4.220 4.332 612,466 +0.05(+1.09%)
Aug 17, 2023 4.490 4.508 4.201 4.285 1,036,611 -0.19(-4.17%)
Aug 16, 2023 4.676 4.690 4.415 4.471 963,328 -0.25(-5.33%)
Aug 15, 2023 4.611 4.797 4.602 4.723 1,198,633 +0.07(+1.60%)
Aug 14, 2023 4.704 4.710 4.620 4.648 637,521 -0.07(-1.38%)
Aug 11, 2023 4.844 4.862 4.704 4.713 721,063 -0.18(-3.62%)
Aug 10, 2023 5.039 5.077 4.844 4.890 588,969 -0.15(-2.96%)
Aug 09, 2023 5.058 5.105 4.825 5.039 1,261,144 -0.34(-6.24%)
Aug 08, 2023 5.188 5.393 5.150 5.375 685,361 +0.14(+2.67%)
Aug 07, 2023 5.338 5.356 5.123 5.235 609,325 -0.12(-2.26%)
Aug 04, 2023 5.188 5.459 5.188 5.356 986,818 +0.15(+2.86%)
Aug 03, 2023 5.170 5.226 5.091 5.207 898,093 -0.01(-0.18%)
Aug 02, 2023 5.179 5.226 5.058 5.216 909,851 -0.03(-0.53%)
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.