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 (%)
Sep 30, 2021 5.951 6.112 5.927 5.959 321,010 +0.06(+1.09%)
Sep 29, 2021 5.846 5.935 5.765 5.894 296,299 +0.08(+1.39%)
Sep 28, 2021 5.822 5.886 5.717 5.814 247,385 +0.00(+0.00%)
Sep 27, 2021 5.588 5.870 5.548 5.814 347,766 +0.24(+4.34%)
Sep 24, 2021 5.515 5.644 5.515 5.572 168,008 +0.06(+1.02%)
Sep 23, 2021 5.451 5.556 5.402 5.515 165,682 +0.08(+1.48%)
Sep 22, 2021 5.443 5.499 5.402 5.435 147,415 -0.01(-0.15%)
Sep 21, 2021 5.330 5.475 5.330 5.443 165,145 +0.13(+2.43%)
Sep 20, 2021 5.338 5.419 5.257 5.314 275,650 -0.15(-2.66%)
Sep 17, 2021 5.475 5.531 5.322 5.459 1,331,335 +0.00(+0.00%)
Sep 16, 2021 5.370 5.523 5.281 5.459 544,532 +0.08(+1.50%)
Sep 15, 2021 5.330 5.798 5.306 5.378 1,208,247 +0.10(+1.83%)
Sep 14, 2021 5.265 5.338 5.233 5.281 364,258 +0.01(+0.15%)
Sep 13, 2021 5.265 5.309 5.136 5.273 319,794 +0.03(+0.62%)
Sep 10, 2021 5.507 5.507 5.193 5.241 647,417 -0.23(-4.13%)
Sep 09, 2021 5.427 6.193 5.427 5.467 2,174,899 +0.02(+0.44%)
Sep 08, 2021 5.475 5.491 5.314 5.443 239,218 -0.06(-1.17%)
Sep 07, 2021 5.685 5.733 5.499 5.507 416,870 -0.18(-3.12%)
Sep 03, 2021 5.467 5.757 5.370 5.685 567,694 +0.29(+5.38%)
Sep 02, 2021 5.273 5.410 5.249 5.394 336,567 +0.12(+2.29%)
Sep 01, 2021 5.257 5.306 5.233 5.273 180,152 +0.01(+0.15%)
Aug 31, 2021 5.249 5.306 5.185 5.265 302,104 +0.02(+0.46%)
Aug 30, 2021 5.193 5.281 5.170 5.241 170,139 +0.08(+1.56%)
Aug 27, 2021 5.136 5.256 5.136 5.161 197,674 +0.03(+0.63%)
Aug 26, 2021 5.161 5.169 5.064 5.128 154,330 -0.02(-0.31%)
Aug 25, 2021 5.201 5.209 5.104 5.144 218,988 -0.08(-1.54%)
Aug 24, 2021 5.161 5.233 5.120 5.225 249,106 +0.05(+0.93%)
Aug 23, 2021 5.241 5.241 5.152 5.177 270,725 -0.04(-0.77%)
Aug 20, 2021 5.096 5.257 5.080 5.217 262,530 +0.08(+1.57%)
Aug 19, 2021 5.161 5.273 5.120 5.136 263,302 -0.01(-0.16%)
Aug 18, 2021 5.193 5.193 5.112 5.144 220,068 -0.03(-0.62%)
Aug 17, 2021 5.072 5.196 5.015 5.177 269,362 +0.10(+2.07%)
Aug 16, 2021 5.088 5.120 5.032 5.072 118,826 -0.02(-0.47%)
Aug 13, 2021 5.056 5.120 5.032 5.096 142,472 +0.06(+1.28%)
Aug 12, 2021 4.943 5.064 4.838 5.032 186,803 +0.06(+1.30%)
Aug 11, 2021 5.007 5.019 4.886 4.967 211,171 -0.03(-0.65%)
Aug 10, 2021 5.136 5.136 4.999 4.999 167,413 -0.11(-2.21%)
Aug 09, 2021 5.023 5.148 5.023 5.112 234,836 +0.06(+1.12%)
Aug 06, 2021 5.048 5.201 4.967 5.056 429,652 -0.02(-0.48%)
Aug 05, 2021 5.193 5.225 5.032 5.080 259,625 -0.13(-2.48%)
Aug 04, 2021 5.177 5.265 5.157 5.209 304,257 +0.00(+0.00%)
Aug 03, 2021 5.201 5.233 5.152 5.209 163,215 +0.02(+0.31%)
Aug 02, 2021 5.185 5.249 5.136 5.193 326,581 +0.06(+1.10%)
Jul 30, 2021 5.144 5.177 5.120 5.136 289,862 -0.02(-0.31%)
Jul 29, 2021 5.136 5.197 5.080 5.152 221,229 +0.07(+1.43%)
Jul 28, 2021 4.951 5.128 4.951 5.080 228,601 +0.16(+3.28%)
Jul 27, 2021 4.886 4.943 4.806 4.919 337,207 +0.02(+0.49%)
Jul 26, 2021 4.894 4.919 4.853 4.894 208,096 +0.02(+0.33%)
Jul 23, 2021 5.060 5.068 4.830 4.878 429,386 -0.15(-2.89%)
Jul 22, 2021 5.298 5.362 5.007 5.023 506,156 -0.34(-6.32%)
Jul 21, 2021 4.911 5.709 4.911 5.362 3,212,368 +0.47(+9.56%)
Jul 20, 2021 4.830 4.983 4.765 4.894 479,590 +0.11(+2.36%)
Jul 19, 2021 4.685 4.911 4.620 4.782 779,892 +0.04(+0.85%)
Jul 16, 2021 4.685 4.749 4.644 4.741 407,749 +0.08(+1.73%)
Jul 15, 2021 4.644 4.677 4.596 4.661 186,455 +0.00(+0.00%)
Jul 14, 2021 4.644 4.701 4.616 4.661 222,918 +0.03(+0.70%)
Jul 13, 2021 4.653 4.669 4.564 4.628 235,401 -0.04(-0.86%)
Jul 12, 2021 4.644 4.693 4.572 4.669 203,020 +0.06(+1.40%)
Jul 09, 2021 4.701 4.725 4.568 4.604 272,646 -0.04(-0.87%)
Jul 08, 2021 4.636 4.725 4.580 4.644 358,377 -0.02(-0.35%)
Jul 07, 2021 4.765 4.822 4.653 4.661 269,932 -0.10(-2.20%)
Jul 06, 2021 4.894 4.894 4.693 4.765 397,506 -0.11(-2.31%)
Jul 02, 2021 4.991 4.991 4.862 4.878 284,202 -0.11(-2.26%)
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.