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 )

7.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 30, 2008 2.386 2.434 2.313 2.434 106,335 +0.09(+3.79%)
May 29, 2008 2.353 2.466 2.329 2.345 179,420 +0.02(+0.69%)
May 28, 2008 2.418 2.531 2.305 2.329 276,787 -0.05(-2.04%)
May 27, 2008 2.216 2.499 2.151 2.377 183,096 +0.14(+6.14%)
May 26, 2008 2.345 2.418 2.183 2.240 675,252 +0.00(+0.00%)
May 23, 2008 2.345 2.418 2.183 2.240 675,252 -0.07(-3.15%)
May 22, 2008 2.539 2.539 2.313 2.313 200,648 -0.14(-5.61%)
May 21, 2008 2.669 2.701 2.434 2.450 230,269 -0.15(-5.90%)
May 20, 2008 2.814 2.822 2.604 2.604 373,192 -0.18(-6.40%)
May 19, 2008 2.871 2.935 2.749 2.782 214,498 -0.02(-0.58%)
May 16, 2008 2.855 2.887 2.798 2.798 93,555 -0.07(-2.54%)
May 15, 2008 2.830 2.935 2.827 2.871 158,606 +0.02(+0.57%)
May 14, 2008 2.814 2.944 2.806 2.855 329,543 +0.02(+0.86%)
May 13, 2008 2.919 2.976 2.814 2.830 171,128 -0.10(-3.31%)
May 12, 2008 3.008 3.097 2.919 2.927 193,410 -0.11(-3.72%)
May 09, 2008 3.049 3.097 2.952 3.041 148,207 -0.03(-1.05%)
May 08, 2008 2.749 3.162 2.741 3.073 505,196 +0.30(+10.78%)
May 07, 2008 2.725 2.814 2.725 2.774 125,558 +0.03(+1.18%)
May 06, 2008 2.806 2.806 2.701 2.741 111,541 +0.02(+0.89%)
May 05, 2008 2.774 2.774 2.693 2.717 71,062 -0.03(-1.18%)
May 02, 2008 2.774 2.806 2.685 2.749 41,277 -0.01(-0.29%)
May 01, 2008 2.790 2.968 2.741 2.758 92,883 +0.00(+0.00%)
Apr 30, 2008 2.749 2.782 2.709 2.758 131,746 +0.02(+0.59%)
Apr 29, 2008 2.782 2.822 2.733 2.741 104,915 -0.01(-0.29%)
Apr 28, 2008 2.830 2.830 2.725 2.749 139,450 -0.08(-2.86%)
Apr 25, 2008 2.822 2.847 2.758 2.830 116,595 +0.01(+0.28%)
Apr 24, 2008 2.766 2.903 2.709 2.822 71,914 +0.02(+0.87%)
Apr 23, 2008 2.992 2.992 2.790 2.798 110,949 -0.02(-0.57%)
Apr 22, 2008 2.911 2.960 2.774 2.814 212,121 -0.12(-4.13%)
Apr 21, 2008 2.944 2.968 2.871 2.935 163,618 -0.01(-0.27%)
Apr 18, 2008 2.758 3.020 2.673 2.944 308,827 +0.24(+8.99%)
Apr 17, 2008 2.418 2.709 2.345 2.701 329,021 +0.30(+12.45%)
Apr 16, 2008 2.386 2.402 2.337 2.402 171,041 +0.06(+2.41%)
Apr 15, 2008 2.345 2.394 2.305 2.345 161,686 +0.05(+1.97%)
Apr 14, 2008 2.272 2.313 2.256 2.300 105,610 +0.07(+3.04%)
Apr 11, 2008 2.345 2.345 2.208 2.232 133,983 -0.17(-7.07%)
Apr 10, 2008 2.248 2.402 2.143 2.402 256,644 +0.19(+8.39%)
Apr 09, 2008 2.159 2.377 2.103 2.216 180,140 -0.07(-3.18%)
Apr 08, 2008 2.305 2.401 2.224 2.289 183,977 -0.04(-1.74%)
Apr 07, 2008 2.402 2.475 2.264 2.329 588,350 +0.01(+0.35%)
Apr 04, 2008 1.852 2.402 1.828 2.321 625,063 +0.54(+30.45%)
Apr 03, 2008 1.852 1.852 1.714 1.779 77,543 +0.00(+0.00%)
Apr 02, 2008 1.819 1.965 1.714 1.779 192,347 +0.02(+0.91%)
Apr 01, 2008 1.933 1.933 1.747 1.763 87,201 -0.10(-5.22%)
Mar 31, 2008 1.835 1.884 1.779 1.860 57,848 +0.08(+4.55%)
Mar 28, 2008 1.755 1.827 1.739 1.779 85,225 +0.01(+0.46%)
Mar 27, 2008 1.779 1.957 1.714 1.771 334,396 +0.15(+9.50%)
Mar 26, 2008 1.650 1.658 1.609 1.617 48,328 -0.02(-0.99%)
Mar 25, 2008 1.642 1.650 1.617 1.634 92,280 +0.02(+1.00%)
Mar 24, 2008 1.617 1.747 1.609 1.617 158,571 +0.02(+1.01%)
Mar 21, 2008 1.609 1.650 1.585 1.601 72,384 +0.00(+0.00%)
Mar 20, 2008 1.609 1.650 1.585 1.601 72,384 +0.02(+1.54%)
Mar 19, 2008 1.658 1.658 1.561 1.577 24,330 -0.03(-2.02%)
Mar 18, 2008 1.625 1.666 1.528 1.609 54,702 +0.00(+0.10%)
Mar 17, 2008 1.496 1.811 1.439 1.608 131,847 -0.00(-0.10%)
Mar 14, 2008 1.634 1.682 1.536 1.609 44,318 +0.01(+0.51%)
Mar 13, 2008 1.593 1.625 1.569 1.601 61,336 +0.01(+0.51%)
Mar 12, 2008 1.609 1.682 1.577 1.593 63,926 -0.02(-1.50%)
Mar 11, 2008 1.561 1.642 1.561 1.617 99,484 +0.06(+3.63%)
Mar 10, 2008 1.642 1.642 1.528 1.561 54,973 -0.10(-5.81%)
Mar 07, 2008 1.682 1.714 1.625 1.657 82,691 -0.03(-1.49%)
Mar 06, 2008 1.787 1.787 1.674 1.682 71,534 -0.05(-2.80%)
Mar 05, 2008 1.698 1.771 1.698 1.731 67,163 +0.02(+0.94%)
Mar 04, 2008 1.795 1.803 1.690 1.714 86,800 -0.07(-4.07%)
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.