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 )

7.610 -0.290 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 3.000 3.080 2.943 3.040 262,760 +0.03(+1.07%)
May 30, 2007 3.032 3.064 2.975 3.008 342,406 -0.06(-1.84%)
May 29, 2007 3.104 3.104 3.032 3.064 313,892 -0.04(-1.30%)
May 25, 2007 3.145 3.145 3.072 3.104 209,743 -0.02(-0.77%)
May 24, 2007 3.137 3.209 3.080 3.129 327,294 +0.02(+0.52%)
May 23, 2007 3.016 3.290 3.008 3.112 505,976 +0.10(+3.21%)
May 22, 2007 3.024 3.056 2.967 3.016 434,202 -0.02(-0.53%)
May 21, 2007 3.112 3.112 3.024 3.032 225,277 +0.00(+0.00%)
May 18, 2007 3.008 3.153 3.008 3.032 213,113 +0.02(+0.56%)
May 17, 2007 2.991 3.064 2.983 3.015 283,640 -0.01(-0.29%)
May 16, 2007 3.096 3.145 3.024 3.024 270,234 -0.10(-3.10%)
May 15, 2007 3.169 3.306 3.040 3.121 1,125,341 +0.15(+4.88%)
May 14, 2007 3.104 3.104 2.975 2.975 379,693 -0.15(-4.65%)
May 11, 2007 2.951 3.145 2.919 3.121 678,050 +0.15(+4.88%)
May 10, 2007 3.225 3.241 2.919 2.975 1,408,155 -0.24(-7.52%)
May 09, 2007 3.443 3.443 3.185 3.217 1,219,496 -0.22(-6.34%)
May 08, 2007 3.870 3.967 3.354 3.435 1,760,107 -0.53(-13.41%)
May 07, 2007 3.870 4.064 3.830 3.967 665,848 +0.07(+1.86%)
May 04, 2007 3.887 3.927 3.798 3.895 446,084 +0.01(+0.21%)
May 03, 2007 3.927 3.959 3.846 3.887 311,206 +0.06(+1.47%)
May 02, 2007 3.798 3.895 3.669 3.830 333,337 +0.01(+0.21%)
May 01, 2007 3.628 3.927 3.540 3.822 717,018 +0.18(+4.87%)
Apr 30, 2007 3.959 3.975 3.645 3.645 965,314 -0.31(-7.76%)
Apr 27, 2007 3.991 4.056 3.951 3.951 458,108 -0.06(-1.61%)
Apr 26, 2007 4.080 4.145 3.975 4.016 496,093 -0.08(-1.97%)
Apr 25, 2007 4.032 4.153 4.032 4.096 429,241 +0.06(+1.40%)
Apr 24, 2007 4.145 4.193 3.943 4.040 878,846 +0.05(+1.21%)
Apr 23, 2007 4.112 4.112 3.935 3.991 712,722 -0.15(-3.70%)
Apr 20, 2007 4.282 4.290 4.112 4.145 734,364 -0.12(-2.86%)
Apr 19, 2007 4.411 4.427 4.241 4.267 752,782 -0.13(-2.91%)
Apr 18, 2007 4.435 4.543 4.354 4.395 702,653 -0.04(-0.91%)
Apr 17, 2007 4.548 4.556 4.435 4.435 515,346 -0.10(-2.14%)
Apr 16, 2007 4.677 4.790 4.451 4.532 1,308,313 -0.10(-2.26%)
Apr 13, 2007 4.330 4.693 4.290 4.636 1,977,638 +0.26(+5.89%)
Apr 12, 2007 4.201 4.459 4.186 4.378 923,443 +0.18(+4.22%)
Apr 11, 2007 4.354 4.354 4.136 4.201 621,371 -0.15(-3.52%)
Apr 10, 2007 4.483 4.636 4.209 4.354 1,195,083 -0.19(-4.26%)
Apr 09, 2007 4.411 4.548 4.290 4.548 1,298,092 +0.31(+7.43%)
Apr 05, 2007 4.136 4.257 4.128 4.233 1,239,141 +0.13(+3.14%)
Apr 04, 2007 3.943 4.217 3.828 4.104 1,143,470 +0.21(+5.38%)
Apr 03, 2007 3.838 3.919 3.749 3.895 562,662 +0.07(+1.90%)
Apr 02, 2007 3.895 3.983 3.806 3.822 623,706 -0.07(-1.86%)
Mar 30, 2007 3.951 4.072 3.870 3.895 551,967 +0.03(+0.83%)
Mar 29, 2007 3.911 3.951 3.798 3.862 633,996 -0.06(-1.44%)
Mar 28, 2007 4.064 4.072 3.838 3.919 920,720 -0.15(-3.76%)
Mar 27, 2007 4.112 4.145 4.040 4.072 708,852 -0.02(-0.56%)
Mar 26, 2007 4.153 4.266 4.064 4.095 756,665 -0.04(-1.00%)
Mar 23, 2007 4.257 4.257 4.016 4.136 1,242,657 -0.06(-1.35%)
Mar 22, 2007 3.959 4.354 3.911 4.193 1,989,189 +0.28(+7.22%)
Mar 21, 2007 4.032 4.032 3.854 3.911 988,622 -0.12(-3.00%)
Mar 20, 2007 4.233 4.274 3.830 4.032 2,037,358 -0.12(-2.91%)
Mar 19, 2007 4.757 4.870 4.136 4.153 8,110,876 +0.51(+13.94%)
Mar 16, 2007 3.532 3.661 3.419 3.645 821,527 +0.11(+3.20%)
Mar 15, 2007 3.491 3.645 3.467 3.532 409,628 +0.04(+1.15%)
Mar 14, 2007 3.758 3.782 3.290 3.491 1,465,264 -0.33(-8.75%)
Mar 13, 2007 3.919 3.991 3.653 3.826 1,593,501 -0.09(-2.37%)
Mar 12, 2007 3.725 4.024 3.588 3.919 3,895,002 +0.36(+10.20%)
Mar 09, 2007 3.540 3.670 3.346 3.556 2,817,209 +0.10(+3.04%)
Mar 08, 2007 3.040 3.483 2.991 3.451 1,917,442 +0.43(+14.13%)
Mar 07, 2007 3.016 3.072 2.975 3.024 421,428 -0.02(-0.79%)
Mar 06, 2007 3.024 3.101 2.871 3.048 459,731 +0.13(+4.42%)
Mar 05, 2007 3.048 3.048 2.903 2.919 570,654 -0.15(-4.99%)
Mar 02, 2007 3.129 3.209 3.056 3.072 494,212 -0.09(-2.81%)
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.