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 +0.100 (+1.30%)
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 (%)
Aug 29, 2008 2.177 2.943 2.137 2.943 1,054,077 +0.77(+35.19%)
Aug 28, 2008 2.209 2.217 2.161 2.177 37,949 +0.02(+0.75%)
Aug 27, 2008 2.258 2.258 2.104 2.161 88,739 -0.04(-1.83%)
Aug 26, 2008 2.113 2.201 2.113 2.201 154,680 +0.06(+2.63%)
Aug 25, 2008 2.113 2.242 2.113 2.145 35,717 +0.02(+1.14%)
Aug 22, 2008 2.105 2.217 2.096 2.121 27,322 -0.02(-0.75%)
Aug 21, 2008 2.266 2.266 2.105 2.137 39,437 -0.10(-4.26%)
Aug 20, 2008 2.298 2.395 2.225 2.232 101,934 -0.07(-3.25%)
Aug 19, 2008 2.096 2.315 2.016 2.307 452,604 +0.13(+6.20%)
Aug 18, 2008 2.096 2.177 1.976 2.172 98,550 +0.04(+2.05%)
Aug 15, 2008 2.105 2.225 2.016 2.129 181,346 +0.15(+7.75%)
Aug 14, 2008 1.967 2.000 1.951 1.976 74,324 -0.02(-1.21%)
Aug 13, 2008 1.971 2.121 1.951 2.000 104,467 +0.05(+2.48%)
Aug 12, 2008 1.895 2.040 1.850 1.951 118,481 -0.07(-3.59%)
Aug 11, 2008 2.080 2.080 1.992 2.024 109,731 +0.05(+2.45%)
Aug 08, 2008 2.056 2.113 1.959 1.976 118,803 -0.04(-2.00%)
Aug 07, 2008 1.984 2.137 1.976 2.016 386,139 +0.08(+4.17%)
Aug 06, 2008 1.992 2.016 1.903 1.935 148,254 +0.03(+1.69%)
Aug 05, 2008 2.024 2.064 1.847 1.903 372,915 -0.13(-6.57%)
Aug 04, 2008 2.137 2.165 2.016 2.037 59,657 -0.13(-6.10%)
Aug 01, 2008 2.379 2.379 2.048 2.169 111,347 -0.20(-8.50%)
Jul 31, 2008 2.290 2.371 2.290 2.371 38,428 +0.07(+3.16%)
Jul 30, 2008 2.322 2.322 2.274 2.298 7,990 +0.01(+0.35%)
Jul 29, 2008 2.290 2.346 2.266 2.290 29,143 -0.01(-0.35%)
Jul 28, 2008 2.258 2.306 2.225 2.298 40,473 +0.06(+2.89%)
Jul 25, 2008 2.088 2.298 2.088 2.234 124,696 +0.16(+7.78%)
Jul 24, 2008 2.016 2.209 2.016 2.072 97,695 +0.07(+3.63%)
Jul 23, 2008 2.016 2.378 1.935 2.000 144,489 +0.02(+0.81%)
Jul 22, 2008 1.976 2.016 1.976 1.984 39,274 +0.02(+0.82%)
Jul 21, 2008 2.024 2.056 1.855 1.967 121,839 -0.02(-0.81%)
Jul 18, 2008 2.023 2.064 1.984 1.984 102,420 -0.03(-1.60%)
Jul 17, 2008 2.032 2.059 1.992 2.016 49,746 -0.04(-1.96%)
Jul 16, 2008 2.024 2.096 2.008 2.056 41,729 +0.00(+0.00%)
Jul 15, 2008 2.096 2.096 1.935 2.056 147,560 -0.06(-3.04%)
Jul 14, 2008 2.217 2.217 2.096 2.121 56,021 -0.01(-0.38%)
Jul 11, 2008 2.137 2.161 2.088 2.129 54,183 -0.06(-2.94%)
Jul 10, 2008 2.225 2.274 2.129 2.193 87,977 -0.05(-2.16%)
Jul 09, 2008 2.225 2.371 2.153 2.242 59,459 +0.04(+1.84%)
Jul 08, 2008 2.185 2.258 2.096 2.201 93,711 +0.03(+1.49%)
Jul 07, 2008 2.330 2.379 2.105 2.169 269,407 -0.19(-7.87%)
Jul 04, 2008 2.363 2.379 2.282 2.354 59,826 +0.00(+0.00%)
Jul 03, 2008 2.363 2.379 2.282 2.354 59,826 +0.06(+2.81%)
Jul 02, 2008 2.426 2.426 2.169 2.290 214,045 -0.06(-2.74%)
Jul 01, 2008 2.459 2.459 2.346 2.354 58,119 -0.16(-6.41%)
Jun 30, 2008 2.500 2.517 2.346 2.516 120,874 +0.05(+1.96%)
Jun 27, 2008 2.580 2.596 2.467 2.467 209,715 -0.15(-5.56%)
Jun 26, 2008 2.701 2.701 2.492 2.613 102,022 -0.08(-2.99%)
Jun 25, 2008 2.717 2.750 2.677 2.693 52,856 -0.02(-0.89%)
Jun 24, 2008 2.750 2.766 2.685 2.717 65,513 -0.03(-1.17%)
Jun 23, 2008 2.661 2.761 2.605 2.750 188,666 +0.11(+4.28%)
Jun 20, 2008 2.564 2.637 2.443 2.637 82,142 +0.08(+3.15%)
Jun 19, 2008 2.596 2.646 2.540 2.556 82,143 -0.02(-0.63%)
Jun 18, 2008 2.596 2.604 2.540 2.572 123,783 +0.00(+0.00%)
Jun 17, 2008 2.516 2.588 2.484 2.572 97,975 +0.06(+2.24%)
Jun 16, 2008 2.500 2.524 2.419 2.516 56,503 +0.01(+0.39%)
Jun 13, 2008 2.500 2.516 2.451 2.506 89,200 +0.02(+0.91%)
Jun 12, 2008 2.379 2.500 2.274 2.483 343,979 +0.15(+6.20%)
Jun 11, 2008 2.371 2.387 2.258 2.338 200,047 -0.06(-2.36%)
Jun 10, 2008 2.363 2.395 2.338 2.395 93,095 +0.04(+1.71%)
Jun 09, 2008 2.316 2.395 2.316 2.354 95,515 +0.00(+0.00%)
Jun 06, 2008 2.314 2.411 2.314 2.354 133,512 +0.01(+0.34%)
Jun 05, 2008 2.346 2.346 2.258 2.346 95,856 +0.06(+2.65%)
Jun 04, 2008 2.322 2.338 2.266 2.286 83,652 -0.10(-4.22%)
Jun 03, 2008 2.411 2.411 2.266 2.387 90,997 -0.04(-1.66%)
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.