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, 2005 0.9461 1.108 0.9461 1.108 45,823 +0.13(+13.22%)
May 27, 2005 0.9138 0.9785 0.9138 0.9785 26,722 -0.01(-0.82%)
May 26, 2005 0.9623 0.9947 0.9623 0.9866 14,097 +0.01(+0.83%)
May 25, 2005 0.9138 1.011 0.9138 0.9785 58,147 -0.01(-0.74%)
May 24, 2005 0.9947 0.9947 0.9542 0.9858 52,184 -0.03(-2.48%)
May 23, 2005 0.9866 1.067 0.9461 1.011 65,500 -0.06(-5.30%)
May 20, 2005 1.011 1.067 1.003 1.067 42,662 +0.06(+5.59%)
May 19, 2005 0.9866 1.067 0.9866 1.011 13,106 -0.03(-3.09%)
May 18, 2005 1.003 1.043 0.9947 1.043 40,313 -0.01(-1.23%)
May 17, 2005 1.108 1.116 1.027 1.056 25,844 -0.00(-0.31%)
May 16, 2005 1.124 1.124 1.035 1.059 19,835 +0.02(+2.26%)
May 13, 2005 1.092 1.092 1.035 1.036 34,245 -0.07(-6.50%)
May 12, 2005 1.156 1.156 1.051 1.108 31,473 -0.02(-2.14%)
May 11, 2005 1.043 1.132 1.043 1.132 91,580 +0.04(+3.70%)
May 10, 2005 1.108 1.108 1.019 1.092 28,848 +0.00(+0.00%)
May 09, 2005 1.011 1.092 1.011 1.092 56,364 +0.08(+8.00%)
May 06, 2005 0.9300 1.011 0.8976 1.011 53,416 +0.05(+5.04%)
May 05, 2005 0.9300 0.9623 0.8814 0.9623 40,857 +0.08(+9.17%)
May 04, 2005 0.9381 0.9461 0.8491 0.8814 32,584 +0.02(+1.87%)
May 03, 2005 0.8491 0.9461 0.8087 0.8653 168,153 +0.03(+3.88%)
May 02, 2005 0.8491 0.8814 0.8248 0.8329 35,484 -0.03(-3.74%)
Apr 29, 2005 0.8734 0.8895 0.8491 0.8653 48,783 -0.02(-2.73%)
Apr 28, 2005 0.8976 0.8976 0.8572 0.8895 33,450 -0.02(-1.79%)
Apr 27, 2005 0.8895 0.9057 0.8734 0.9057 36,850 +0.00(+0.00%)
Apr 26, 2005 0.9381 0.9461 0.8814 0.9057 29,802 -0.04(-4.27%)
Apr 25, 2005 0.9785 0.9785 0.8734 0.9461 42,939 -0.02(-1.68%)
Apr 22, 2005 0.9381 0.9704 0.9138 0.9623 56,945 -0.01(-0.83%)
Apr 21, 2005 0.9542 1.019 0.9381 0.9704 38,175 -0.01(-0.91%)
Apr 20, 2005 0.9300 0.9882 0.9300 0.9793 30,379 -0.01(-0.74%)
Apr 19, 2005 0.9461 1.026 0.9461 0.9866 13,664 -0.02(-1.61%)
Apr 18, 2005 0.9947 1.003 0.9623 1.003 35,465 +0.00(+0.16%)
Apr 15, 2005 1.043 1.051 1.001 1.001 31,310 -0.05(-4.77%)
Apr 14, 2005 1.108 1.108 1.051 1.051 30,296 -0.06(-5.73%)
Apr 13, 2005 1.059 1.132 1.059 1.115 23,124 +0.02(+2.15%)
Apr 12, 2005 1.035 1.092 1.019 1.092 38,334 +0.06(+5.47%)
Apr 11, 2005 1.084 1.092 1.027 1.035 35,675 -0.06(-5.88%)
Apr 08, 2005 1.076 1.156 1.076 1.100 13,657 +0.02(+2.26%)
Apr 07, 2005 1.067 1.101 1.067 1.076 8,099 -0.03(-2.92%)
Apr 06, 2005 1.100 1.108 1.092 1.108 6,924 +0.01(+0.74%)
Apr 05, 2005 1.108 1.132 1.100 1.100 12,242 -0.01(-0.73%)
Apr 04, 2005 1.245 1.245 1.108 1.108 52,153 -0.06(-4.86%)
Apr 01, 2005 1.035 1.164 1.027 1.164 96,935 +0.13(+12.50%)
Mar 31, 2005 1.108 1.132 1.011 1.035 76,112 -0.02(-1.54%)
Mar 30, 2005 1.100 1.133 0.9785 1.051 130,875 -0.06(-5.80%)
Mar 29, 2005 1.197 1.213 1.108 1.116 28,039 -0.12(-9.74%)
Mar 28, 2005 1.189 1.245 1.189 1.236 30,002 -0.03(-2.61%)
Mar 24, 2005 1.181 1.278 1.181 1.270 51,689 +0.06(+5.23%)
Mar 23, 2005 1.213 1.253 1.164 1.207 58,058 -0.03(-2.55%)
Mar 22, 2005 1.270 1.277 1.238 1.238 3,647 -0.06(-4.31%)
Mar 21, 2005 1.245 1.294 1.189 1.294 23,248 +0.02(+1.91%)
Mar 18, 2005 1.213 1.286 1.213 1.270 23,227 +0.06(+4.67%)
Mar 17, 2005 1.245 1.262 1.206 1.213 17,436 -0.05(-3.85%)
Mar 16, 2005 1.245 1.278 1.197 1.262 47,583 +0.02(+1.30%)
Mar 15, 2005 1.262 1.278 1.205 1.245 109,497 +0.08(+6.94%)
Mar 14, 2005 1.245 1.245 1.156 1.164 16,323 -0.09(-7.10%)
Mar 11, 2005 1.245 1.294 1.132 1.253 189,041 +0.03(+2.65%)
Mar 10, 2005 1.173 1.294 1.084 1.221 182,939 +0.11(+10.22%)
Mar 09, 2005 1.092 1.148 1.067 1.108 110,675 +0.03(+3.01%)
Mar 08, 2005 1.092 1.092 1.043 1.076 72,773 -0.03(-2.92%)
Mar 07, 2005 1.132 1.132 1.011 1.108 125,762 +0.00(+0.00%)
Mar 04, 2005 1.076 1.132 1.051 1.108 79,280 -0.02(-2.14%)
Mar 03, 2005 1.059 1.164 1.059 1.132 58,815 -0.06(-5.41%)
Mar 02, 2005 1.197 1.205 1.124 1.197 47,947 +0.02(+1.37%)
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.