Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2014 1.064 1.161 1.064 1.137 506,778 +0.05(+4.44%)
Oct 30, 2014 1.121 1.145 1.066 1.089 150,023 -0.02(-1.46%)
Oct 29, 2014 1.129 1.161 1.105 1.105 76,263 -0.02(-2.14%)
Oct 28, 2014 1.113 1.169 1.113 1.129 84,549 +0.01(+0.72%)
Oct 27, 2014 1.113 1.121 1.121 1.121 96,259 +0.00(+0.00%)
Oct 24, 2014 1.129 1.169 1.113 1.121 83,289 +0.00(+0.00%)
Oct 23, 2014 1.137 1.177 1.113 1.121 103,520 -0.02(-2.11%)
Oct 22, 2014 1.097 1.145 247,222 -0.03(-2.74%)
Oct 21, 2014 1.185 1.226 1.124 1.177 230,492 +0.00(+0.00%)
Oct 20, 2014 1.201 1.205 1.169 1.177 182,761 -0.02(-2.01%)
Oct 17, 2014 1.210 1.210 1.177 1.201 445,420 +0.00(+0.00%)
Oct 16, 2014 1.193 1.218 1.193 1.201 149,925 -0.01(-0.67%)
Oct 15, 2014 1.177 1.218 1.161 1.210 282,597 +0.03(+2.39%)
Oct 14, 2014 1.185 1.201 1.177 1.181 264,819 -0.00(-0.34%)
Oct 13, 2014 1.177 1.210 1.161 1.185 270,288 -0.01(-0.68%)
Oct 10, 2014 1.193 1.210 1.177 1.193 265,035 -0.02(-1.33%)
Oct 09, 2014 1.210 1.218 1.169 1.210 274,711 +0.00(+0.00%)
Oct 08, 2014 1.153 1.218 1.153 1.210 432,601 +0.04(+3.45%)
Oct 07, 2014 1.185 1.210 1.129 1.169 262,438 -0.02(-1.36%)
Oct 06, 2014 1.201 1.210 1.153 1.185 147,964 -0.01(-0.68%)
Oct 03, 2014 1.169 1.210 1.145 1.193 218,141 +0.02(+2.07%)
Oct 02, 2014 1.161 1.185 1.105 1.169 265,178 +0.02(+1.40%)
Oct 01, 2014 1.145 1.201 1.145 1.153 188,621 -0.01(-1.04%)
Sep 30, 2014 1.242 1.242 1.161 1.165 496,563 -0.04(-3.67%)
Sep 29, 2014 1.129 1.226 1.089 1.210 1,013,435 +0.09(+7.91%)
Sep 26, 2014 1.129 1.145 1.080 1.121 527,736 +0.01(+0.72%)
Sep 25, 2014 1.097 1.129 1.089 1.113 451,310 +0.00(+0.00%)
Sep 24, 2014 1.097 1.129 1.064 1.113 383,942 +0.03(+2.98%)
Sep 23, 2014 1.068 1.097 1.040 1.080 522,881 +0.00(+0.00%)
Sep 22, 2014 1.016 1.113 1.004 1.080 885,569 +0.04(+3.88%)
Sep 19, 2014 1.097 1.145 1.048 1.040 1,077,357 -0.04(-3.73%)
Sep 18, 2014 1.056 1.089 1.048 1.080 712,848 +0.01(+0.75%)
Sep 17, 2014 0.9353 1.080 0.9353 1.072 6,372,159 +0.12(+12.71%)
Sep 16, 2014 0.8063 1.161 0.7984 0.9515 8,712,331 -0.21(-18.06%)
Sep 15, 2014 1.258 1.258 1.161 1.161 302,296 -0.07(-5.88%)
Sep 12, 2014 1.201 1.266 1.161 1.234 666,611 +0.06(+4.79%)
Sep 11, 2014 1.113 1.193 1.072 1.177 491,181 +0.06(+5.80%)
Sep 10, 2014 1.105 1.113 1.072 1.113 258,210 +0.02(+2.22%)
Sep 09, 2014 1.161 1.169 1.089 1.089 369,152 -0.06(-5.59%)
Sep 08, 2014 1.113 1.169 1.080 1.153 486,750 +0.04(+3.62%)
Sep 05, 2014 1.089 1.129 1.072 1.113 439,140 +0.04(+3.76%)
Sep 04, 2014 1.089 1.113 1.072 1.072 380,725 -0.01(-0.75%)
Sep 03, 2014 1.097 1.097 1.056 1.080 192,807 -0.01(-0.74%)
Sep 02, 2014 1.080 1.113 1.080 1.089 309,622 +0.00(+0.00%)
Aug 29, 2014 1.089 1.089 1.089 0 +0.00(+0.00%)
Aug 28, 2014 1.080 1.097 1.056 1.089 262,501 +0.01(+0.75%)
Aug 27, 2014 1.080 1.105 1.080 1.080 246,035 -0.01(-0.74%)
Aug 26, 2014 1.080 1.105 1.069 1.089 280,035 -0.01(-0.73%)
Aug 25, 2014 1.080 1.113 1.080 1.097 199,240 +0.02(+1.49%)
Aug 22, 2014 1.105 1.113 1.064 1.080 393,096 -0.04(-3.58%)
Aug 21, 2014 1.137 1.137 1.113 1.121 355,094 -0.01(-0.74%)
Aug 20, 2014 1.193 1.226 1.121 1.129 608,897 -0.06(-5.40%)
Aug 19, 2014 1.105 1.201 1.064 1.193 1,066,784 +0.11(+10.45%)
Aug 18, 2014 1.072 1.089 1.048 1.080 452,932 +0.02(+1.52%)
Aug 15, 2014 1.129 1.129 1.056 1.064 436,568 -0.02(-1.49%)
Aug 14, 2014 1.048 1.105 0.9837 1.080 1,470,237 +0.03(+3.08%)
Aug 13, 2014 1.193 1.193 1.048 1.048 2,705,611 -0.15(-12.16%)
Aug 12, 2014 1.379 1.395 1.161 1.193 1,979,053 -0.16(-11.91%)
Aug 11, 2014 1.717 1.717 1.306 1.355 3,301,560 -0.85(-38.69%)
Aug 08, 2014 2.242 2.346 2.121 2.209 400,283 +0.02(+1.11%)
Aug 07, 2014 2.258 2.274 2.185 2.185 60,125 -0.09(-3.90%)
Aug 06, 2014 2.242 2.330 2.225 2.274 193,114 +0.04(+1.81%)
Aug 05, 2014 2.137 2.290 2.121 2.234 218,672 +0.10(+4.92%)
Aug 04, 2014 2.185 2.217 2.084 2.129 208,414 +0.07(+3.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.