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 (%)
Sep 30, 2011 2.500 2.669 2.500 2.637 1,186,243 +0.09(+3.48%)
Sep 29, 2011 2.435 2.685 2.419 2.548 2,286,107 +0.19(+7.85%)
Sep 28, 2011 2.298 2.419 2.242 2.363 2,872,438 +0.11(+5.02%)
Sep 27, 2011 2.371 2.371 2.217 2.250 2,219,570 -0.06(-2.45%)
Sep 26, 2011 2.411 2.500 2.105 2.306 2,201,434 -0.06(-2.72%)
Sep 23, 2011 2.419 2.580 2.193 2.371 5,501,895 +0.20(+9.29%)
Sep 22, 2011 3.637 3.814 2.161 2.169 5,524,455 -1.64(-43.01%)
Sep 21, 2011 3.927 4.112 3.798 3.806 419,797 -0.11(-2.88%)
Sep 20, 2011 4.112 4.153 3.919 3.919 368,750 -0.19(-4.71%)
Sep 19, 2011 4.080 4.322 4.032 4.112 772,709 -0.02(-0.39%)
Sep 16, 2011 3.983 4.209 3.830 4.128 2,524,993 +0.16(+4.07%)
Sep 15, 2011 4.032 4.080 3.870 3.967 595,232 -0.03(-0.81%)
Sep 14, 2011 4.064 4.128 3.919 3.999 368,810 +0.00(+0.00%)
Sep 13, 2011 4.024 4.104 3.951 3.999 444,302 -0.01(-0.20%)
Sep 12, 2011 3.862 4.016 3.774 4.007 643,057 +0.08(+2.05%)
Sep 09, 2011 4.080 4.128 3.911 3.927 553,177 -0.21(-5.07%)
Sep 08, 2011 4.290 4.303 3.991 4.136 526,730 -0.21(-4.82%)
Sep 07, 2011 4.048 4.346 3.999 4.346 559,642 +0.37(+9.33%)
Sep 06, 2011 3.991 4.040 3.878 3.975 846,690 -0.14(-3.33%)
Sep 02, 2011 4.346 4.427 4.096 4.112 560,491 -0.35(-7.94%)
Sep 01, 2011 4.661 4.757 4.443 4.467 498,447 -0.16(-3.48%)
Aug 31, 2011 4.580 4.741 4.580 4.628 546,632 +0.06(+1.23%)
Aug 30, 2011 4.620 4.741 4.435 4.572 351,562 -0.06(-1.22%)
Aug 29, 2011 4.403 4.628 4.266 4.628 482,210 +0.24(+5.51%)
Aug 26, 2011 4.193 4.386 4.048 4.386 437,667 +0.18(+4.21%)
Aug 25, 2011 4.685 4.701 4.194 4.209 771,898 -0.39(-8.42%)
Aug 24, 2011 4.378 4.724 4.338 4.596 1,060,767 +0.31(+7.34%)
Aug 23, 2011 4.064 4.290 3.951 4.282 735,524 +0.22(+5.36%)
Aug 22, 2011 4.193 4.257 3.895 4.064 771,959 +0.00(+0.00%)
Aug 19, 2011 4.209 4.314 4.044 4.064 1,026,190 -0.19(-4.55%)
Aug 18, 2011 4.515 4.515 4.201 4.257 691,873 -0.40(-8.65%)
Aug 17, 2011 4.669 4.830 4.564 4.661 488,616 +0.02(+0.52%)
Aug 16, 2011 4.862 4.919 4.532 4.636 603,944 -0.24(-4.96%)
Aug 15, 2011 4.757 4.919 4.717 4.878 716,594 +0.21(+4.49%)
Aug 12, 2011 4.515 4.838 4.491 4.669 975,267 +0.19(+4.32%)
Aug 11, 2011 4.177 4.572 4.169 4.475 1,049,167 +0.33(+7.98%)
Aug 10, 2011 4.338 4.411 4.088 4.145 1,295,651 -0.27(-6.03%)
Aug 09, 2011 4.435 4.443 4.048 4.411 1,312,523 +0.14(+3.21%)
Aug 08, 2011 3.895 4.459 3.846 4.274 2,140,710 -0.36(-7.83%)
Aug 05, 2011 5.080 5.193 4.370 4.636 1,581,367 -0.35(-7.11%)
Aug 04, 2011 5.112 5.281 4.854 4.991 1,595,333 -0.09(-1.75%)
Aug 03, 2011 5.427 5.487 4.564 5.080 2,754,465 -0.32(-5.97%)
Aug 02, 2011 5.685 5.693 5.185 5.402 2,035,926 -0.52(-8.72%)
Aug 01, 2011 6.209 6.217 5.902 5.918 801,886 -0.22(-3.55%)
Jul 29, 2011 5.991 6.185 5.862 6.136 603,942 +0.06(+1.06%)
Jul 28, 2011 6.249 6.435 6.039 6.072 739,005 -0.19(-2.96%)
Jul 27, 2011 6.418 6.491 6.209 6.257 643,538 -0.20(-3.12%)
Jul 26, 2011 6.338 6.580 6.168 6.459 644,881 +0.12(+1.91%)
Jul 25, 2011 6.604 6.636 6.297 6.338 1,138,870 -0.30(-4.50%)
Jul 22, 2011 6.717 6.918 6.636 6.636 589,456 -0.23(-3.40%)
Jul 21, 2011 6.725 6.934 6.701 6.870 631,402 +0.19(+2.77%)
Jul 20, 2011 6.910 6.910 6.672 6.685 569,705 -0.21(-3.04%)
Jul 19, 2011 7.039 7.104 6.870 6.894 852,553 -0.11(-1.61%)
Jul 18, 2011 7.080 7.136 6.870 7.007 693,680 -0.09(-1.25%)
Jul 15, 2011 7.281 7.281 7.072 7.096 707,079 -0.17(-2.33%)
Jul 14, 2011 7.426 7.472 7.168 7.265 662,215 -0.14(-1.85%)
Jul 13, 2011 7.555 7.700 7.313 7.402 565,930 -0.07(-0.97%)
Jul 12, 2011 7.104 7.563 7.104 7.475 953,712 +0.37(+5.22%)
Jul 11, 2011 7.442 7.459 7.059 7.104 1,314,203 -0.36(-4.86%)
Jul 08, 2011 7.660 7.700 7.410 7.467 632,711 -0.24(-3.14%)
Jul 07, 2011 7.918 7.926 7.555 7.709 622,332 -0.02(-0.21%)
Jul 06, 2011 7.854 7.966 7.684 7.725 609,475 -0.07(-0.93%)
Jul 05, 2011 7.870 8.023 7.717 7.797 454,702 -0.02(-0.31%)
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.