Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

7.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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, 2010 10.11 10.28 9.833 10.19 535,615 +0.01(+0.08%)
Nov 29, 2010 10.46 10.46 10.11 10.18 453,989 -0.21(-2.02%)
Nov 26, 2010 10.50 10.63 10.30 10.39 217,981 -0.11(-1.08%)
Nov 24, 2010 10.32 10.50 10.50 10.50 606,481 +0.32(+3.10%)
Nov 23, 2010 10.30 10.64 10.11 10.19 499,486 -0.18(-1.72%)
Nov 22, 2010 9.987 10.45 9.987 10.37 620,007 +0.38(+3.81%)
Nov 19, 2010 10.29 10.29 9.963 9.987 517,573 -0.27(-2.60%)
Nov 18, 2010 9.381 10.37 9.381 10.25 1,731,732 +1.14(+12.51%)
Nov 17, 2010 9.470 9.470 9.073 9.114 617,224 -0.36(-3.76%)
Nov 16, 2010 9.672 9.703 9.259 9.470 548,932 -0.23(-2.42%)
Nov 15, 2010 9.858 9.906 9.704 9.704 274,553 -0.08(-0.83%)
Nov 12, 2010 9.785 9.979 9.685 9.785 348,130 -0.07(-0.74%)
Nov 11, 2010 9.777 9.979 9.704 9.858 347,844 -0.06(-0.57%)
Nov 10, 2010 9.866 10.03 9.744 9.914 642,490 +0.05(+0.49%)
Nov 09, 2010 10.40 10.47 9.866 9.866 1,295,219 -0.58(-5.57%)
Nov 08, 2010 8.572 10.52 8.281 10.45 5,174,733 -0.24(-2.27%)
Nov 05, 2010 10.91 10.98 10.63 10.69 399,030 -0.21(-1.93%)
Nov 04, 2010 10.64 11.11 10.64 10.90 668,167 +0.48(+4.58%)
Nov 03, 2010 10.84 10.94 10.04 10.42 1,603,101 -0.53(-4.87%)
Nov 02, 2010 11.00 11.00 10.78 10.96 507,994 +0.24(+2.26%)
Nov 01, 2010 10.79 10.88 10.67 10.71 377,561 +0.00(+0.00%)
Oct 29, 2010 10.71 10.92 10.67 10.71 411,664 -0.06(-0.60%)
Oct 28, 2010 10.96 11.05 10.63 10.78 521,428 -0.15(-1.41%)
Oct 27, 2010 11.07 11.26 10.76 10.93 580,936 -0.15(-1.39%)
Oct 25, 2010 11.41 11.41 11.00 11.09 516,573 -0.06(-0.51%)
Oct 22, 2010 10.71 11.24 10.56 11.14 827,704 +0.40(+3.76%)
Oct 21, 2010 11.21 11.21 10.27 10.74 1,843,595 -0.38(-3.42%)
Oct 20, 2010 11.43 11.48 11.05 11.12 908,786 -0.28(-2.48%)
Oct 19, 2010 11.10 11.43 11.04 11.40 1,459,508 +0.03(+0.28%)
Oct 18, 2010 10.71 11.63 10.60 11.37 2,982,904 +0.67(+6.27%)
Oct 15, 2010 10.51 10.74 10.25 10.70 2,178,505 +0.32(+3.04%)
Oct 14, 2010 10.11 11.05 9.744 10.38 5,187,052 +0.30(+2.97%)
Oct 13, 2010 9.817 10.57 8.984 10.08 11,197,699 +3.16(+45.68%)
Oct 12, 2010 6.769 6.954 6.672 6.922 191,585 +0.12(+1.78%)
Oct 11, 2010 6.882 6.955 6.736 6.801 169,314 -0.06(-0.94%)
Oct 08, 2010 6.793 6.930 6.688 6.866 231,807 +0.08(+1.19%)
Oct 07, 2010 6.777 6.874 6.688 6.785 148,628 +0.07(+1.08%)
Oct 06, 2010 6.760 6.793 6.615 6.712 207,641 -0.06(-0.84%)
Oct 05, 2010 6.542 6.785 6.469 6.769 366,022 +0.32(+4.89%)
Oct 04, 2010 6.429 6.525 6.275 6.453 408,932 -0.11(-1.72%)
Oct 01, 2010 6.858 6.858 6.550 6.566 322,213 -0.27(-4.02%)
Sep 30, 2010 6.817 6.849 6.526 6.841 382,512 +0.09(+1.32%)
Sep 29, 2010 6.720 6.817 6.518 6.752 278,044 +0.00(+0.00%)
Sep 28, 2010 7.060 7.100 6.675 6.752 355,005 -0.32(-4.46%)
Sep 27, 2010 7.132 7.149 6.938 7.068 265,870 -0.04(-0.57%)
Sep 24, 2010 6.955 7.124 6.833 7.108 307,665 +0.32(+4.64%)
Sep 23, 2010 6.688 6.922 6.655 6.793 282,533 +0.06(+0.96%)
Sep 22, 2010 6.971 7.019 6.672 6.728 302,017 -0.27(-3.82%)
Sep 21, 2010 7.157 7.221 6.874 6.995 458,928 -0.15(-2.15%)
Sep 20, 2010 7.359 7.496 7.149 7.149 603,277 -0.21(-2.86%)
Sep 17, 2010 7.173 7.464 6.785 7.359 771,483 +0.20(+2.82%)
Sep 15, 2010 7.165 7.302 6.971 7.157 296,839 -0.01(-0.11%)
Sep 14, 2010 7.076 7.302 7.011 7.165 750,989 +0.08(+1.14%)
Sep 13, 2010 6.833 7.229 6.760 7.084 613,002 +0.33(+4.91%)
Sep 10, 2010 6.154 6.821 6.081 6.752 647,203 +0.61(+9.87%)
Sep 09, 2010 6.332 6.332 6.081 6.146 144,909 -0.08(-1.30%)
Sep 08, 2010 6.186 6.340 6.186 6.227 223,807 +0.08(+1.32%)
Sep 07, 2010 6.243 6.380 6.130 6.146 188,466 -0.11(-1.68%)
Sep 03, 2010 6.340 6.405 6.235 6.251 235,948 -0.03(-0.51%)
Sep 02, 2010 6.251 6.397 6.073 6.283 213,871 +0.03(+0.52%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.