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 (%)
Nov 30, 2011 1.661 1.734 1.613 1.693 891,135 +0.10(+6.06%)
Nov 29, 2011 1.717 1.742 1.588 1.597 407,596 -0.09(-5.26%)
Nov 28, 2011 1.605 1.685 1.588 1.685 846,246 +0.15(+9.42%)
Nov 25, 2011 1.588 1.627 1.516 1.540 384,201 -0.05(-3.05%)
Nov 23, 2011 1.709 1.766 1.588 1.588 640,181 -0.14(-7.94%)
Nov 22, 2011 1.782 1.927 1.701 1.726 865,016 -0.07(-4.04%)
Nov 21, 2011 1.992 1.992 1.798 1.798 876,196 -0.23(-11.51%)
Nov 18, 2011 1.951 2.137 1.943 2.032 816,485 +0.09(+4.56%)
Nov 17, 2011 2.000 2.113 1.935 1.943 676,434 -0.06(-2.82%)
Nov 16, 2011 2.129 2.145 1.935 2.000 1,098,382 -0.15(-6.77%)
Nov 15, 2011 2.137 2.193 2.072 2.145 364,619 +0.00(+0.00%)
Nov 14, 2011 2.209 2.234 2.080 2.145 788,308 -0.24(-10.14%)
Nov 11, 2011 2.427 2.459 2.371 2.387 219,142 -0.02(-0.67%)
Nov 10, 2011 2.354 2.451 2.338 2.403 460,056 +0.06(+2.76%)
Nov 09, 2011 2.379 2.419 2.290 2.338 548,709 -0.13(-5.23%)
Nov 08, 2011 2.532 2.532 2.411 2.467 530,486 -0.02(-0.97%)
Nov 07, 2011 2.556 2.580 2.459 2.492 378,008 -0.06(-2.52%)
Nov 04, 2011 2.580 2.621 2.516 2.556 246,333 -0.06(-2.16%)
Nov 03, 2011 2.580 2.645 2.475 2.613 488,447 +0.07(+2.86%)
Nov 02, 2011 2.580 2.580 2.500 2.540 362,198 -0.02(-0.94%)
Nov 01, 2011 2.532 2.592 2.508 2.564 654,162 -0.05(-1.85%)
Oct 31, 2011 2.580 2.661 2.484 2.613 511,938 +0.02(+0.62%)
Oct 28, 2011 2.564 2.701 2.500 2.596 461,328 +0.02(+0.63%)
Oct 27, 2011 2.588 2.621 2.467 2.580 607,472 +0.07(+2.89%)
Oct 26, 2011 2.467 2.548 2.322 2.508 520,851 +0.06(+2.64%)
Oct 25, 2011 2.580 2.588 2.419 2.443 585,871 -0.17(-6.48%)
Oct 24, 2011 2.459 2.621 2.427 2.613 653,162 +0.15(+6.23%)
Oct 21, 2011 2.556 2.596 2.419 2.459 506,461 -0.05(-1.93%)
Oct 20, 2011 2.524 2.564 2.411 2.508 393,218 -0.02(-0.96%)
Oct 19, 2011 2.613 2.700 2.459 2.532 416,876 -0.06(-2.48%)
Oct 18, 2011 2.596 2.725 2.435 2.596 712,030 +0.01(+0.31%)
Oct 17, 2011 2.798 2.862 2.548 2.588 448,925 -0.23(-8.02%)
Oct 14, 2011 2.717 2.838 2.629 2.814 749,787 +0.13(+4.81%)
Oct 13, 2011 2.669 2.701 2.508 2.685 282,772 -0.02(-0.60%)
Oct 12, 2011 2.661 2.774 2.637 2.701 532,202 +0.06(+2.45%)
Oct 11, 2011 2.564 2.685 2.508 2.637 449,352 +0.05(+1.87%)
Oct 10, 2011 2.532 2.588 2.492 2.588 479,281 +0.09(+3.55%)
Oct 07, 2011 2.677 2.701 2.467 2.500 733,419 -0.20(-7.46%)
Oct 06, 2011 2.701 2.733 2.580 2.701 669,176 +0.02(+0.60%)
Oct 05, 2011 2.814 2.887 2.637 2.685 885,770 -0.10(-3.76%)
Oct 04, 2011 2.411 2.806 2.338 2.790 1,245,675 +0.44(+18.49%)
Oct 03, 2011 2.621 2.742 2.346 2.354 1,309,678 -0.28(-10.70%)
Sep 30, 2011 2.500 2.669 2.500 2.637 1,186,243 +0.09(+3.48%)
Sep 29, 2011 2.435 2.685 2.419 2.548 2,286,107 +0.19(+7.85%)
Sep 28, 2011 2.298 2.419 2.242 2.363 2,872,438 +0.11(+5.02%)
Sep 27, 2011 2.371 2.371 2.217 2.250 2,219,570 -0.06(-2.45%)
Sep 26, 2011 2.411 2.500 2.105 2.306 2,201,434 -0.06(-2.72%)
Sep 23, 2011 2.419 2.580 2.193 2.371 5,501,895 +0.20(+9.29%)
Sep 22, 2011 3.637 3.814 2.161 2.169 5,524,455 -1.64(-43.01%)
Sep 21, 2011 3.927 4.112 3.798 3.806 419,797 -0.11(-2.88%)
Sep 20, 2011 4.112 4.153 3.919 3.919 368,750 -0.19(-4.71%)
Sep 19, 2011 4.080 4.322 4.032 4.112 772,709 -0.02(-0.39%)
Sep 16, 2011 3.983 4.209 3.830 4.128 2,524,993 +0.16(+4.07%)
Sep 15, 2011 4.032 4.080 3.870 3.967 595,232 -0.03(-0.81%)
Sep 14, 2011 4.064 4.128 3.919 3.999 368,810 +0.00(+0.00%)
Sep 13, 2011 4.024 4.104 3.951 3.999 444,302 -0.01(-0.20%)
Sep 12, 2011 3.862 4.016 3.774 4.007 643,057 +0.08(+2.05%)
Sep 09, 2011 4.080 4.128 3.911 3.927 553,177 -0.21(-5.07%)
Sep 08, 2011 4.290 4.303 3.991 4.136 526,730 -0.21(-4.82%)
Sep 07, 2011 4.048 4.346 3.999 4.346 559,642 +0.37(+9.33%)
Sep 06, 2011 3.991 4.040 3.878 3.975 846,690 -0.14(-3.33%)
Sep 02, 2011 4.346 4.427 4.096 4.112 560,491 -0.35(-7.94%)
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.