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 (%)
Aug 29, 2003 1.334 1.375 1.326 1.367 32,027 -0.02(-1.17%)
Aug 28, 2003 1.310 1.415 1.302 1.383 147,402 +0.08(+6.21%)
Aug 27, 2003 1.359 1.415 1.302 1.302 68,631 -0.06(-4.17%)
Aug 26, 2003 1.334 1.367 1.318 1.359 42,415 +0.01(+0.66%)
Aug 25, 2003 1.439 1.439 1.318 1.350 46,372 -0.11(-7.79%)
Aug 22, 2003 1.334 1.464 1.302 1.464 211,829 +0.07(+5.23%)
Aug 21, 2003 1.294 1.391 1.278 1.391 116,611 +0.08(+6.17%)
Aug 20, 2003 1.326 1.350 1.302 1.310 14,839 -0.02(-1.22%)
Aug 19, 2003 1.391 1.391 1.318 1.326 17,065 -0.05(-3.42%)
Aug 18, 2003 1.334 1.375 1.294 1.373 16,075 +0.05(+4.17%)
Aug 15, 2003 1.359 1.359 1.318 1.318 1,483 -0.09(-6.32%)
Aug 14, 2003 1.415 1.423 1.359 1.407 157,913 +0.06(+4.19%)
Aug 13, 2003 1.295 1.350 1.278 1.350 16,694 -0.02(-1.76%)
Aug 12, 2003 1.310 1.375 1.262 1.375 74,567 +0.05(+3.66%)
Aug 11, 2003 1.367 1.415 1.326 1.326 76,050 -0.05(-3.53%)
Aug 08, 2003 1.318 1.375 1.270 1.375 65,292 +0.03(+2.41%)
Aug 07, 2003 1.383 1.383 1.302 1.342 32,275 -0.10(-6.74%)
Aug 06, 2003 1.310 1.439 1.294 1.439 183,758 +0.13(+9.81%)
Aug 05, 2003 1.310 1.342 1.253 1.311 60,469 +0.00(+0.06%)
Aug 04, 2003 1.399 1.423 1.294 1.310 51,689 -0.07(-5.26%)
Aug 01, 2003 1.415 1.415 1.334 1.383 70,486 -0.03(-2.29%)
Jul 31, 2003 1.480 1.480 1.359 1.415 69,867 -0.01(-0.57%)
Jul 30, 2003 1.407 1.488 1.375 1.423 208,490 +0.03(+2.27%)
Jul 29, 2003 1.431 1.448 1.391 1.392 39,694 -0.04(-2.77%)
Jul 28, 2003 1.423 1.456 1.359 1.431 63,808 +0.06(+4.12%)
Jul 25, 2003 1.488 1.488 1.359 1.375 84,212 -0.02(-1.73%)
Jul 24, 2003 1.480 1.488 1.375 1.399 110,057 -0.06(-3.89%)
Jul 23, 2003 1.383 1.481 1.350 1.456 182,645 +0.11(+7.78%)
Jul 22, 2003 1.342 1.399 1.342 1.350 59,109 +0.01(+0.60%)
Jul 21, 2003 1.350 1.407 1.334 1.342 110,057 -0.06(-4.05%)
Jul 18, 2003 1.553 1.553 1.367 1.399 319,166 -0.14(-8.95%)
Jul 17, 2003 1.617 1.698 1.456 1.536 1,392,412 +0.09(+6.14%)
Jul 16, 2003 1.431 1.456 1.391 1.448 19,785 +0.00(+0.00%)
Jul 15, 2003 1.399 1.456 1.375 1.448 176,091 -0.01(-0.56%)
Jul 14, 2003 1.415 1.488 1.415 1.456 220,980 +0.02(+1.69%)
Jul 11, 2003 1.415 1.456 1.350 1.431 278,114 +0.05(+3.51%)
Jul 10, 2003 1.375 1.407 1.294 1.383 119,084 +0.02(+1.18%)
Jul 09, 2003 1.310 1.367 1.302 1.367 109,068 +0.00(+0.00%)
Jul 08, 2003 1.375 1.383 1.318 1.367 118,837 -0.02(-1.74%)
Jul 07, 2003 1.375 1.391 1.294 1.391 242,373 +0.04(+2.99%)
Jul 03, 2003 1.359 1.375 1.294 1.350 57,254 -0.01(-0.59%)
Jul 02, 2003 1.294 1.375 1.294 1.359 131,821 +0.05(+3.70%)
Jul 01, 2003 1.294 1.375 1.270 1.310 267,600 -0.02(-1.82%)
Jun 30, 2003 1.294 1.375 1.221 1.334 218,754 +0.02(+1.23%)
Jun 27, 2003 1.286 1.342 1.270 1.318 122,670 -0.01(-0.61%)
Jun 26, 2003 1.334 1.350 1.213 1.326 188,828 +0.01(+0.61%)
Jun 25, 2003 1.334 1.350 1.286 1.318 70,857 +0.02(+1.87%)
Jun 24, 2003 1.359 1.359 1.286 1.294 131,574 -0.04(-2.97%)
Jun 23, 2003 1.270 1.359 1.181 1.333 195,382 +0.08(+6.39%)
Jun 20, 2003 1.319 1.319 1.197 1.253 205,152 -0.06(-4.32%)
Jun 19, 2003 1.334 1.359 1.294 1.310 116,240 -0.02(-1.82%)
Jun 18, 2003 1.399 1.399 1.294 1.334 141,961 -0.03(-2.37%)
Jun 17, 2003 1.439 1.439 1.310 1.367 188,457 -0.02(-1.17%)
Jun 16, 2003 1.456 1.456 1.270 1.383 350,452 -0.03(-2.29%)
Jun 13, 2003 1.512 1.528 1.334 1.415 584,170 -0.05(-3.31%)
Jun 12, 2003 1.488 1.577 1.334 1.464 1,017,598 +0.09(+6.47%)
Jun 11, 2003 1.245 1.528 1.245 1.375 1,092,289 +0.15(+11.84%)
Jun 10, 2003 1.205 1.245 1.132 1.229 226,545 +0.02(+2.01%)
Jun 09, 2003 1.221 1.221 1.116 1.205 149,505 +0.00(+0.00%)
Jun 06, 2003 1.213 1.286 1.181 1.205 294,187 +0.01(+0.68%)
Jun 05, 2003 1.181 1.229 1.148 1.197 241,013 +0.06(+5.71%)
Jun 04, 2003 1.100 1.237 1.100 1.132 210,593 +0.03(+2.94%)
Jun 03, 2003 1.197 1.229 1.051 1.100 120,939 -0.06(-4.90%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.