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 )

7.480 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 5.030 5.170 5.021 5.058 383,414 +0.08(+1.69%)
Nov 29, 2023 4.900 5.114 4.900 4.974 185,112 +0.08(+1.71%)
Nov 28, 2023 4.918 4.974 4.858 4.890 498,040 -0.07(-1.50%)
Nov 27, 2023 5.216 5.282 4.918 4.965 518,799 -0.29(-5.50%)
Nov 24, 2023 4.974 5.324 4.974 5.254 324,002 +0.28(+5.62%)
Nov 22, 2023 4.881 5.012 4.844 4.974 258,243 +0.16(+3.29%)
Nov 21, 2023 4.825 4.890 4.797 4.816 417,780 +0.00(+0.00%)
Nov 20, 2023 4.797 4.900 4.783 4.816 433,140 -0.04(-0.77%)
Nov 17, 2023 4.779 4.886 4.760 4.853 277,625 +0.09(+1.96%)
Nov 16, 2023 4.779 4.788 4.690 4.760 350,007 +0.00(+0.00%)
Nov 15, 2023 4.611 4.816 4.611 4.760 373,198 +0.16(+3.44%)
Nov 14, 2023 4.685 4.732 4.578 4.602 437,557 +0.05(+1.02%)
Nov 13, 2023 4.546 4.663 4.527 4.555 689,837 -0.04(-0.81%)
Nov 10, 2023 4.564 4.667 4.434 4.592 764,262 +0.01(+0.20%)
Nov 09, 2023 4.602 4.658 4.481 4.583 386,926 +0.09(+2.07%)
Nov 08, 2023 4.266 4.685 4.229 4.490 1,006,013 -0.32(-6.59%)
Nov 07, 2023 4.713 4.835 4.648 4.807 475,327 +0.11(+2.38%)
Nov 06, 2023 4.872 4.872 4.658 4.695 407,647 -0.07(-1.56%)
Nov 03, 2023 4.630 4.816 4.592 4.769 348,863 +0.21(+4.70%)
Nov 02, 2023 4.732 4.779 4.504 4.555 360,989 -0.16(-3.36%)
Nov 01, 2023 4.751 4.769 4.644 4.713 253,413 -0.04(-0.78%)
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%)
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.