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, 2006 1.089 1.177 1.072 1.080 129,219 -0.02(-2.19%)
May 30, 2006 1.161 1.161 1.105 1.105 28,744 -0.06(-4.86%)
May 26, 2006 1.040 1.161 1.016 1.161 59,296 +0.10(+9.92%)
May 25, 2006 1.089 1.089 1.032 1.056 13,766 -0.01(-0.76%)
May 24, 2006 1.064 1.080 1.008 1.064 109,602 +0.05(+4.76%)
May 23, 2006 1.016 1.032 0.9999 1.016 207,586 -0.02(-1.56%)
May 22, 2006 1.137 1.153 0.9676 1.032 345,676 -0.15(-12.34%)
May 19, 2006 1.113 1.177 1.101 1.177 55,911 +0.04(+3.55%)
May 18, 2006 1.072 1.177 1.048 1.137 89,501 +0.03(+2.92%)
May 17, 2006 1.169 1.169 1.056 1.105 117,084 -0.02(-2.14%)
May 16, 2006 1.185 1.185 1.097 1.129 59,398 -0.06(-5.40%)
May 15, 2006 1.266 1.371 1.097 1.193 347,408 -0.08(-6.45%)
May 12, 2006 1.395 1.395 1.218 1.276 146,106 -0.05(-3.54%)
May 11, 2006 1.234 1.459 1.234 1.322 685,420 -0.01(-0.61%)
May 10, 2006 1.153 1.395 1.089 1.330 1,717,910 +0.19(+17.02%)
May 09, 2006 1.072 1.169 1.048 1.137 261,717 +0.08(+7.63%)
May 08, 2006 1.016 1.089 0.9676 1.056 363,157 +0.04(+3.97%)
May 05, 2006 1.032 1.210 1.008 1.016 244,247 -0.02(-2.33%)
May 04, 2006 1.266 1.266 0.9918 1.040 453,034 -0.05(-4.44%)
May 03, 2006 1.185 1.185 1.080 1.089 192,783 -0.05(-4.26%)
May 02, 2006 1.008 1.274 0.9918 1.137 608,042 +0.13(+12.80%)
May 01, 2006 0.9757 1.016 0.9515 1.008 86,616 +0.02(+2.21%)
Apr 28, 2006 0.9676 1.008 0.9434 0.9861 94,625 +0.00(+0.25%)
Apr 27, 2006 1.027 1.048 0.9353 0.9836 208,690 -0.05(-4.70%)
Apr 26, 2006 1.064 1.080 0.9999 1.032 79,309 +0.01(+0.79%)
Apr 25, 2006 1.056 1.072 1.024 1.024 42,071 -0.02(-2.31%)
Apr 24, 2006 1.016 1.097 1.016 1.048 54,230 +0.01(+0.77%)
Apr 21, 2006 1.032 1.056 1.024 1.040 88,294 +0.00(+0.00%)
Apr 20, 2006 1.129 1.129 1.040 1.040 129,684 -0.05(-4.44%)
Apr 19, 2006 1.129 1.129 1.024 1.089 90,912 +0.00(+0.00%)
Apr 18, 2006 1.089 1.234 1.064 1.089 223,595 -0.01(-0.66%)
Apr 17, 2006 1.032 1.096 1.024 1.096 167,337 +0.07(+7.01%)
Apr 13, 2006 1.040 1.048 0.9757 1.024 62,529 -0.02(-1.55%)
Apr 12, 2006 1.048 1.064 1.016 1.040 67,787 -0.01(-0.77%)
Apr 11, 2006 1.032 1.051 0.9757 1.048 210,688 -0.01(-0.76%)
Apr 10, 2006 1.121 1.145 1.056 1.056 77,367 -0.06(-5.07%)
Apr 07, 2006 1.129 1.129 1.089 1.113 213,039 +0.00(+0.01%)
Apr 06, 2006 1.121 1.121 0.9757 1.113 196,985 +0.03(+2.98%)
Apr 05, 2006 1.024 1.105 1.024 1.080 87,162 +0.02(+1.52%)
Apr 04, 2006 1.145 1.169 1.016 1.064 289,254 -0.08(-7.04%)
Apr 03, 2006 1.234 1.234 1.105 1.145 126,956 -0.11(-8.98%)
Mar 31, 2006 1.145 1.258 1.105 1.258 210,783 +0.11(+9.17%)
Mar 30, 2006 1.226 1.250 1.050 1.152 416,579 -0.06(-4.73%)
Mar 29, 2006 1.290 1.290 1.201 1.210 214,707 -0.02(-1.96%)
Mar 28, 2006 1.193 1.322 1.177 1.234 663,883 +0.08(+6.99%)
Mar 27, 2006 0.9757 1.250 0.9757 1.153 553,570 +0.18(+18.18%)
Mar 24, 2006 0.9757 1.008 0.9515 0.9757 86,074 -0.01(-0.82%)
Mar 23, 2006 1.048 1.048 0.9837 0.9837 185,407 -0.06(-6.15%)
Mar 22, 2006 0.9192 1.121 0.8571 1.048 929,515 +0.19(+21.49%)
Mar 21, 2006 0.9273 0.9273 0.8547 0.8628 137,971 -0.04(-4.46%)
Mar 20, 2006 0.9273 0.9273 0.8566 0.9030 128,378 +0.01(+0.89%)
Mar 17, 2006 0.9434 0.9515 0.8789 0.8950 137,038 -0.04(-4.31%)
Mar 16, 2006 0.9676 0.9676 0.8870 0.9353 268,618 +0.02(+2.65%)
Mar 15, 2006 0.8063 0.9515 0.8063 0.9112 814,667 +0.08(+9.71%)
Mar 14, 2006 0.8708 0.8708 0.7983 0.8305 528,546 +0.03(+4.04%)
Mar 13, 2006 0.7580 0.8063 0.7580 0.7983 26,058 +0.02(+3.13%)
Mar 10, 2006 0.7660 0.8063 0.7660 0.7741 98,453 +0.01(+1.05%)
Mar 09, 2006 0.7821 0.7821 0.7660 0.7660 14,262 +0.00(+0.00%)
Mar 08, 2006 0.8305 0.8305 0.7660 0.7660 29,863 -0.04(-5.00%)
Mar 07, 2006 0.7660 0.8063 0.7660 0.8063 694,728 +0.03(+4.17%)
Mar 06, 2006 0.7741 0.7744 0.7499 0.7741 5,952 -0.01(-1.03%)
Mar 03, 2006 0.8063 0.8063 0.7741 0.7821 20,835 -0.02(-2.99%)
Mar 02, 2006 0.8144 0.8145 0.7983 0.8063 60,334 -0.01(-1.00%)
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.