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 )

7.480 +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, 2020 5.725 5.778 5.547 5.604 432,984 -0.12(-2.12%)
Nov 27, 2020 5.750 5.843 5.701 5.725 87,056 +0.01(+0.14%)
Nov 25, 2020 5.830 5.903 5.701 5.717 172,753 -0.12(-2.08%)
Nov 24, 2020 5.855 5.944 5.766 5.839 334,878 +0.00(+0.00%)
Nov 23, 2020 5.944 5.958 5.709 5.839 225,914 -0.08(-1.37%)
Nov 20, 2020 6.146 6.172 5.818 5.919 288,993 -0.25(-4.06%)
Nov 19, 2020 6.146 6.235 6.146 6.170 169,644 +0.02(+0.39%)
Nov 18, 2020 6.300 6.300 6.138 6.146 182,472 -0.13(-2.06%)
Nov 17, 2020 6.202 6.348 6.186 6.275 234,523 +0.03(+0.52%)
Nov 16, 2020 6.219 6.267 6.178 6.243 259,876 +0.09(+1.45%)
Nov 13, 2020 6.154 6.219 6.016 6.154 292,950 +0.08(+1.33%)
Nov 12, 2020 5.855 6.138 5.839 6.073 386,085 +0.18(+3.02%)
Nov 11, 2020 5.879 5.964 5.790 5.895 233,635 +0.01(+0.14%)
Nov 10, 2020 5.822 6.016 5.778 5.887 309,810 +0.08(+1.39%)
Nov 09, 2020 5.976 6.219 5.798 5.806 666,607 +0.00(+0.00%)
Nov 06, 2020 5.701 5.903 5.645 5.806 252,390 +0.11(+1.84%)
Nov 05, 2020 5.693 5.758 5.628 5.701 199,561 +0.01(+0.14%)
Nov 04, 2020 5.434 5.709 5.434 5.693 252,656 +0.24(+4.45%)
Nov 03, 2020 5.329 5.507 5.321 5.450 189,860 +0.19(+3.69%)
Nov 02, 2020 5.184 5.305 5.159 5.256 207,029 +0.09(+1.72%)
Oct 30, 2020 5.281 5.442 5.111 5.167 210,222 -0.12(-2.29%)
Oct 29, 2020 5.167 5.341 5.078 5.289 250,127 +0.11(+2.03%)
Oct 28, 2020 5.192 5.345 5.135 5.184 228,705 -0.06(-1.23%)
Oct 27, 2020 5.402 5.531 5.224 5.248 213,275 -0.18(-3.28%)
Oct 26, 2020 5.459 5.515 5.394 5.426 168,138 -0.09(-1.61%)
Oct 23, 2020 5.386 5.580 5.329 5.515 189,323 +0.15(+2.71%)
Oct 22, 2020 5.273 5.410 5.264 5.370 164,110 +0.11(+2.00%)
Oct 21, 2020 5.345 5.499 5.248 5.264 254,246 -0.08(-1.51%)
Oct 20, 2020 5.483 5.556 5.297 5.345 223,566 -0.15(-2.79%)
Oct 19, 2020 5.556 5.653 5.475 5.499 256,541 -0.05(-0.87%)
Oct 16, 2020 5.450 5.612 5.450 5.547 177,699 +0.07(+1.33%)
Oct 15, 2020 5.402 5.523 5.321 5.475 250,777 +0.02(+0.30%)
Oct 14, 2020 5.572 5.673 5.410 5.459 462,873 -0.12(-2.17%)
Oct 13, 2020 5.442 5.614 5.442 5.580 156,107 +0.09(+1.62%)
Oct 12, 2020 5.725 5.725 5.426 5.491 363,045 -0.20(-3.55%)
Oct 09, 2020 5.758 5.760 5.645 5.693 134,913 -0.01(-0.14%)
Oct 08, 2020 5.806 5.863 5.645 5.701 350,268 -0.01(-0.14%)
Oct 07, 2020 5.701 5.814 5.645 5.709 219,107 +0.05(+0.86%)
Oct 06, 2020 5.725 5.774 5.636 5.661 103,723 -0.02(-0.43%)
Oct 05, 2020 5.580 5.725 5.580 5.685 209,145 +0.16(+2.93%)
Oct 02, 2020 5.564 5.733 5.483 5.523 203,668 -0.15(-2.57%)
Oct 01, 2020 5.588 5.782 5.572 5.669 338,727 +0.11(+2.04%)
Sep 30, 2020 5.669 5.701 5.515 5.556 362,645 -0.11(-2.00%)
Sep 29, 2020 5.717 5.919 5.661 5.669 201,841 -0.05(-0.85%)
Sep 28, 2020 5.709 5.798 5.661 5.717 205,143 +0.02(+0.43%)
Sep 25, 2020 5.636 5.790 5.636 5.693 318,177 +0.03(+0.57%)
Sep 24, 2020 5.750 5.762 5.645 5.661 320,190 -0.06(-0.99%)
Sep 23, 2020 5.863 5.984 5.677 5.717 655,264 -0.15(-2.62%)
Sep 22, 2020 5.830 5.968 5.766 5.871 402,398 +0.06(+1.04%)
Sep 21, 2020 5.895 5.952 5.742 5.810 502,667 -0.22(-3.69%)
Sep 18, 2020 5.830 6.114 5.677 6.033 1,955,313 +0.29(+5.07%)
Sep 17, 2020 5.572 5.835 5.539 5.742 477,198 +0.07(+1.28%)
Sep 16, 2020 5.774 5.976 5.653 5.669 497,723 -0.08(-1.41%)
Sep 15, 2020 5.742 5.774 5.653 5.750 237,846 +0.03(+0.57%)
Sep 14, 2020 5.264 5.782 5.264 5.717 372,814 +0.50(+9.61%)
Sep 11, 2020 5.248 5.305 5.184 5.216 291,343 +0.01(+0.16%)
Sep 10, 2020 5.256 5.418 5.200 5.208 295,522 -0.05(-0.92%)
Sep 09, 2020 5.135 5.329 5.135 5.256 326,353 +0.13(+2.52%)
Sep 08, 2020 5.297 5.313 5.095 5.127 474,873 -0.20(-3.79%)
Sep 04, 2020 5.531 5.564 5.273 5.329 315,704 -0.17(-3.09%)
Sep 03, 2020 5.580 5.580 5.426 5.499 317,415 -0.09(-1.59%)
Sep 02, 2020 5.531 5.645 5.459 5.588 243,631 +0.06(+1.17%)
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.