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 (%)
Sep 30, 2003 1.617 1.650 1.536 1.553 181,533 -0.08(-4.95%)
Sep 29, 2003 1.585 1.642 1.545 1.634 129,595 +0.05(+3.06%)
Sep 26, 2003 1.656 1.739 1.553 1.585 384,032 -0.04(-2.49%)
Sep 25, 2003 1.658 1.714 1.528 1.625 381,920 -0.00(-0.10%)
Sep 24, 2003 1.602 1.731 1.609 1.627 525,914 +0.03(+1.56%)
Sep 23, 2003 1.771 1.860 1.520 1.602 749,863 -0.12(-7.00%)
Sep 22, 2003 1.480 1.739 1.423 1.722 713,626 +0.25(+17.03%)
Sep 19, 2003 1.334 1.480 1.334 1.472 207,745 +0.14(+10.30%)
Sep 18, 2003 1.399 1.415 1.334 1.334 68,198 -0.07(-4.73%)
Sep 17, 2003 1.464 1.480 1.375 1.401 45,865 -0.05(-3.78%)
Sep 16, 2003 1.480 1.480 1.423 1.456 27,093 +0.02(+1.69%)
Sep 15, 2003 1.456 1.488 1.399 1.431 57,501 +0.02(+1.14%)
Sep 12, 2003 1.447 1.488 1.399 1.415 53,792 -0.05(-3.37%)
Sep 11, 2003 1.439 1.472 1.439 1.464 95,836 +0.07(+4.68%)
Sep 10, 2003 1.439 1.456 1.399 1.399 32,398 -0.05(-3.35%)
Sep 09, 2003 1.415 1.456 1.359 1.448 84,707 +0.04(+2.87%)
Sep 08, 2003 1.391 1.415 1.366 1.407 89,777 +0.08(+6.10%)
Sep 05, 2003 1.415 1.415 1.326 1.326 62,201 -0.09(-6.29%)
Sep 04, 2003 1.391 1.415 1.342 1.415 65,663 +0.04(+2.82%)
Sep 03, 2003 1.310 1.407 1.310 1.376 72,588 +0.05(+3.78%)
Sep 02, 2003 1.367 1.383 1.318 1.326 52,431 -0.04(-2.96%)
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%)
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.