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 31, 2021 5.264 5.321 5.200 5.281 301,232 +0.02(+0.46%)
Aug 30, 2021 5.208 5.297 5.185 5.256 169,648 +0.08(+1.56%)
Aug 27, 2021 5.151 5.271 5.151 5.175 197,104 +0.03(+0.63%)
Aug 26, 2021 5.175 5.184 5.078 5.143 153,885 -0.02(-0.31%)
Aug 25, 2021 5.216 5.224 5.119 5.159 218,356 -0.08(-1.54%)
Aug 24, 2021 5.175 5.248 5.135 5.240 248,387 +0.05(+0.93%)
Aug 23, 2021 5.256 5.256 5.167 5.192 269,943 -0.04(-0.77%)
Aug 20, 2021 5.111 5.273 5.095 5.232 261,772 +0.08(+1.57%)
Aug 19, 2021 5.175 5.289 5.135 5.151 262,542 -0.01(-0.16%)
Aug 18, 2021 5.208 5.208 5.127 5.159 219,433 -0.03(-0.62%)
Aug 17, 2021 5.087 5.211 5.030 5.192 268,584 +0.11(+2.07%)
Aug 16, 2021 5.103 5.135 5.046 5.087 118,483 -0.02(-0.47%)
Aug 13, 2021 5.070 5.135 5.046 5.111 142,060 +0.06(+1.28%)
Aug 12, 2021 4.957 5.078 4.852 5.046 186,264 +0.06(+1.30%)
Aug 11, 2021 5.022 5.034 4.901 4.981 210,562 -0.03(-0.65%)
Aug 10, 2021 5.151 5.151 5.014 5.014 166,930 -0.11(-2.21%)
Aug 09, 2021 5.038 5.163 5.038 5.127 234,159 +0.06(+1.12%)
Aug 06, 2021 5.062 5.216 4.981 5.070 428,411 -0.02(-0.48%)
Aug 05, 2021 5.208 5.240 5.046 5.095 258,876 -0.13(-2.48%)
Aug 04, 2021 5.192 5.281 5.171 5.224 303,379 +0.00(+0.00%)
Aug 03, 2021 5.216 5.248 5.167 5.224 162,744 +0.02(+0.31%)
Aug 02, 2021 5.200 5.264 5.151 5.208 325,639 +0.06(+1.10%)
Jul 30, 2021 5.159 5.192 5.135 5.151 289,025 -0.02(-0.31%)
Jul 29, 2021 5.151 5.212 5.095 5.167 220,591 +0.07(+1.43%)
Jul 28, 2021 4.965 5.143 4.965 5.095 227,941 +0.16(+3.28%)
Jul 27, 2021 4.901 4.957 4.820 4.933 336,234 +0.02(+0.49%)
Jul 26, 2021 4.909 4.933 4.867 4.909 207,495 +0.02(+0.33%)
Jul 23, 2021 5.075 5.082 4.844 4.892 428,147 -0.15(-2.89%)
Jul 22, 2021 5.313 5.378 5.022 5.038 504,695 -0.34(-6.32%)
Jul 21, 2021 4.925 5.725 4.925 5.378 3,203,094 +0.47(+9.56%)
Jul 20, 2021 4.844 4.998 4.779 4.909 478,205 +0.11(+2.36%)
Jul 19, 2021 4.698 4.925 4.634 4.795 777,641 +0.04(+0.85%)
Jul 16, 2021 4.698 4.763 4.658 4.755 406,572 +0.08(+1.73%)
Jul 15, 2021 4.658 4.690 4.609 4.674 185,916 +0.00(+0.00%)
Jul 14, 2021 4.658 4.715 4.630 4.674 222,275 +0.03(+0.70%)
Jul 13, 2021 4.666 4.682 4.577 4.642 234,721 -0.04(-0.86%)
Jul 12, 2021 4.658 4.706 4.585 4.682 202,434 +0.06(+1.40%)
Jul 09, 2021 4.715 4.739 4.581 4.617 271,859 -0.04(-0.87%)
Jul 08, 2021 4.650 4.739 4.593 4.658 357,343 -0.02(-0.35%)
Jul 07, 2021 4.779 4.836 4.666 4.674 269,153 -0.11(-2.20%)
Jul 06, 2021 4.909 4.909 4.706 4.779 396,359 -0.11(-2.31%)
Jul 02, 2021 5.006 5.006 4.876 4.892 283,381 -0.11(-2.26%)
Jul 01, 2021 5.111 5.188 4.909 5.006 373,326 -0.07(-1.43%)
Jun 30, 2021 5.070 5.117 4.989 5.078 317,211 -0.02(-0.48%)
Jun 29, 2021 5.143 5.167 5.010 5.103 298,950 -0.04(-0.79%)
Jun 28, 2021 5.167 5.245 5.111 5.143 229,337 +0.01(+0.16%)
Jun 25, 2021 5.054 5.167 5.054 5.135 1,317,677 +0.08(+1.60%)
Jun 24, 2021 4.949 5.066 4.949 5.054 268,300 +0.12(+2.46%)
Jun 23, 2021 5.078 5.087 4.901 4.933 379,996 -0.15(-2.87%)
Jun 22, 2021 5.159 5.159 5.006 5.078 363,331 -0.08(-1.57%)
Jun 21, 2021 5.167 5.232 5.119 5.159 317,066 +0.01(+0.16%)
Jun 18, 2021 5.281 5.281 5.087 5.151 1,081,998 -0.11(-2.00%)
Jun 17, 2021 5.184 5.329 5.159 5.256 359,518 +0.05(+0.93%)
Jun 16, 2021 5.305 5.321 5.184 5.208 338,092 -0.11(-1.98%)
Jun 15, 2021 5.386 5.386 5.224 5.313 244,077 -0.06(-1.20%)
Jun 14, 2021 5.353 5.426 5.321 5.378 308,744 +0.00(+0.00%)
Jun 11, 2021 5.370 5.438 5.329 5.378 217,599 +0.02(+0.30%)
Jun 10, 2021 5.394 5.422 5.345 5.361 216,077 +0.00(+0.00%)
Jun 09, 2021 5.337 5.422 5.321 5.361 267,359 +0.03(+0.61%)
Jun 08, 2021 5.459 5.467 5.313 5.329 369,005 -0.10(-1.79%)
Jun 07, 2021 5.353 5.483 5.345 5.426 422,357 +0.08(+1.51%)
Jun 04, 2021 5.361 5.410 5.329 5.345 223,064 -0.02(-0.30%)
Jun 03, 2021 5.370 5.400 5.329 5.361 288,884 -0.02(-0.30%)
Jun 02, 2021 5.515 5.515 5.353 5.378 350,227 -0.14(-2.49%)
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.