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 )

7.560 -0.120 (-1.56%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 10, 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 (%)
Dec 31, 2018 6.056 6.402 6.056 6.370 1,578,130 +0.40(+6.61%)
Dec 28, 2018 5.693 6.120 5.636 5.975 708,763 +0.33(+5.86%)
Dec 27, 2018 5.588 5.854 5.277 5.644 678,294 -0.06(-1.13%)
Dec 26, 2018 5.354 5.798 5.273 5.709 819,956 +0.47(+8.92%)
Dec 24, 2018 5.169 5.644 5.169 5.241 643,157 +0.07(+1.40%)
Dec 21, 2018 5.241 5.378 5.040 5.169 1,760,065 -0.07(-1.38%)
Dec 20, 2018 5.540 5.660 5.177 5.241 527,893 -0.31(-5.52%)
Dec 19, 2018 5.523 5.789 5.386 5.548 605,053 -0.02(-0.43%)
Dec 18, 2018 5.669 5.677 5.354 5.572 431,891 -0.01(-0.14%)
Dec 17, 2018 5.701 5.765 5.402 5.580 665,957 -0.02(-0.43%)
Dec 14, 2018 5.185 5.749 5.136 5.604 427,118 +0.41(+7.92%)
Dec 13, 2018 5.177 5.225 5.053 5.193 188,769 +0.05(+0.94%)
Dec 12, 2018 4.999 5.314 4.959 5.144 454,997 +0.23(+4.76%)
Dec 11, 2018 4.983 5.040 4.782 4.911 181,899 -0.04(-0.81%)
Dec 10, 2018 4.709 4.991 4.709 4.951 207,603 +0.18(+3.72%)
Dec 07, 2018 4.999 5.040 4.701 4.774 235,758 -0.19(-3.90%)
Dec 06, 2018 4.717 5.032 4.572 4.967 332,787 +0.28(+6.02%)
Dec 04, 2018 4.959 5.064 4.644 4.685 212,070 -0.27(-5.53%)
Dec 03, 2018 5.152 5.161 4.838 4.959 180,369 -0.07(-1.44%)
Nov 30, 2018 4.927 5.080 4.911 5.032 210,706 +0.09(+1.79%)
Nov 29, 2018 5.023 5.072 4.790 4.943 191,911 -0.08(-1.61%)
Nov 28, 2018 4.636 5.096 4.636 5.023 330,743 +0.39(+8.35%)
Nov 27, 2018 4.515 4.644 4.427 4.636 160,267 +0.10(+2.31%)
Nov 26, 2018 4.378 4.636 4.322 4.532 215,478 +0.19(+4.27%)
Nov 23, 2018 4.378 4.644 4.290 4.346 63,497 -0.13(-2.88%)
Nov 21, 2018 4.475 4.475 4.475 0 +0.10(+2.40%)
Nov 20, 2018 4.515 4.709 4.354 4.370 129,329 -0.18(-3.90%)
Nov 19, 2018 4.564 4.717 4.427 4.548 267,801 +0.05(+1.08%)
Nov 16, 2018 4.499 4.628 4.354 4.499 270,235 -0.05(-1.06%)
Nov 15, 2018 4.411 4.636 4.395 4.548 137,245 +0.07(+1.62%)
Nov 14, 2018 4.419 4.620 4.370 4.475 219,736 +0.15(+3.54%)
Nov 13, 2018 4.112 4.636 4.056 4.322 442,170 +0.35(+8.72%)
Nov 12, 2018 4.153 4.225 3.927 3.975 176,531 -0.09(-2.18%)
Nov 09, 2018 4.274 4.362 3.983 4.064 210,830 -0.23(-5.44%)
Nov 08, 2018 4.177 4.354 4.169 4.298 165,787 +0.13(+3.09%)
Nov 07, 2018 3.943 4.217 3.935 4.169 276,404 +0.27(+6.82%)
Nov 06, 2018 3.838 3.927 3.782 3.903 87,935 +0.06(+1.47%)
Nov 05, 2018 3.895 3.903 3.774 3.846 108,296 -0.05(-1.24%)
Nov 02, 2018 3.935 3.999 3.822 3.895 166,804 -0.02(-0.41%)
Nov 01, 2018 4.193 4.193 3.911 3.911 215,710 +0.02(+0.41%)
Oct 31, 2018 4.016 4.056 3.854 3.895 174,586 -0.07(-1.83%)
Oct 30, 2018 3.927 4.032 3.854 3.967 173,092 +0.04(+1.03%)
Oct 29, 2018 4.169 4.209 3.846 3.927 214,179 -0.23(-5.62%)
Oct 26, 2018 4.056 4.177 3.967 4.161 309,425 +0.05(+1.18%)
Oct 25, 2018 4.096 4.177 4.080 4.112 161,663 +0.05(+1.19%)
Oct 24, 2018 4.120 4.153 4.016 4.064 202,417 -0.06(-1.56%)
Oct 23, 2018 4.056 4.193 3.999 4.128 113,073 +0.00(+0.00%)
Oct 22, 2018 4.096 4.257 3.999 4.128 201,956 +0.04(+0.99%)
Oct 19, 2018 4.112 4.241 4.032 4.088 204,009 -0.03(-0.78%)
Oct 18, 2018 4.201 4.217 4.088 4.120 123,398 -0.12(-2.85%)
Oct 17, 2018 4.266 4.290 4.177 4.241 122,549 -0.05(-1.13%)
Oct 16, 2018 4.177 4.338 4.128 4.290 134,455 +0.14(+3.30%)
Oct 15, 2018 4.161 4.193 4.104 4.153 78,812 -0.04(-0.96%)
Oct 12, 2018 4.185 4.298 4.104 4.193 197,312 +0.08(+1.96%)
Oct 11, 2018 4.112 4.306 4.080 4.112 157,143 +0.02(+0.39%)
Oct 10, 2018 4.274 4.298 4.074 4.096 442,453 -0.23(-5.40%)
Oct 09, 2018 4.475 4.507 4.314 4.330 123,689 -0.12(-2.72%)
Oct 08, 2018 4.370 4.604 4.290 4.451 239,970 +0.00(+0.00%)
Oct 05, 2018 4.370 4.612 4.153 4.451 426,126 +0.07(+1.66%)
Oct 04, 2018 4.282 4.556 4.104 4.378 471,849 +0.10(+2.45%)
Oct 03, 2018 4.765 4.765 4.112 4.274 543,206 -0.39(-8.30%)
Oct 02, 2018 5.217 5.257 4.620 4.661 768,949 -0.55(-10.53%)
Oct 01, 2018 5.564 5.729 5.088 5.209 421,435 -0.35(-6.24%)
Sep 28, 2018 5.620 5.725 5.491 5.556 268,747 -0.07(-1.29%)
Sep 27, 2018 5.733 5.798 5.588 5.628 102,210 -0.08(-1.41%)
Sep 26, 2018 5.677 5.830 5.612 5.709 293,361 +0.05(+0.85%)
Sep 25, 2018 5.725 5.822 5.628 5.660 289,832 -0.11(-1.96%)
Sep 24, 2018 5.394 5.923 5.394 5.773 319,039 -0.06(-0.97%)
Sep 21, 2018 5.435 5.862 5.435 5.830 506,986 +0.39(+7.11%)
Sep 20, 2018 5.419 5.556 5.322 5.443 108,259 +0.06(+1.05%)
Sep 19, 2018 5.394 5.491 5.298 5.386 212,233 -0.02(-0.45%)
Sep 18, 2018 5.483 5.560 5.362 5.410 168,915 -0.06(-1.03%)
Sep 17, 2018 5.564 5.636 5.443 5.467 192,619 -0.09(-1.60%)
Sep 14, 2018 5.580 5.725 5.402 5.556 246,175 -0.03(-0.58%)
Sep 13, 2018 5.693 5.781 5.507 5.588 268,641 -0.12(-2.12%)
Sep 12, 2018 5.838 5.838 5.527 5.709 329,878 -0.06(-1.12%)
Sep 11, 2018 6.426 6.443 5.685 5.773 821,616 +0.09(+1.56%)
Sep 10, 2018 5.846 5.846 5.644 5.685 186,264 -0.16(-2.76%)
Sep 07, 2018 5.991 5.995 5.773 5.846 191,111 -0.11(-1.89%)
Sep 06, 2018 6.443 6.443 5.806 5.959 464,274 -0.48(-7.39%)
Sep 05, 2018 6.555 6.555 6.362 6.435 140,007 -0.12(-1.85%)
Sep 04, 2018 6.636 6.652 6.459 6.555 142,130 -0.08(-1.22%)
Aug 31, 2018 6.636 6.636 6.636 0 -0.09(-1.32%)
Aug 30, 2018 6.717 6.761 6.671 6.725 168,658 +0.02(+0.24%)
Aug 29, 2018 6.701 6.789 6.628 6.709 284,506 +0.03(+0.48%)
Aug 28, 2018 6.555 6.725 6.555 6.676 137,632 +0.09(+1.35%)
Aug 27, 2018 6.693 6.693 6.491 6.588 207,371 -0.06(-0.97%)
Aug 24, 2018 6.644 6.773 6.572 6.652 175,113 +0.02(+0.24%)
Aug 23, 2018 6.564 6.709 6.538 6.636 174,936 +0.05(+0.73%)
Aug 22, 2018 6.652 6.830 6.539 6.588 267,061 -0.06(-0.85%)
Aug 21, 2018 6.459 6.685 6.394 6.644 179,007 +0.21(+3.26%)
Aug 20, 2018 6.507 6.564 6.378 6.435 86,911 -0.07(-1.12%)
Aug 17, 2018 6.507 6.652 6.422 6.507 187,391 -0.02(-0.37%)
Aug 16, 2018 6.378 6.531 6.370 6.531 101,363 +0.16(+2.53%)
Aug 15, 2018 6.564 6.652 6.297 6.370 186,035 -0.19(-2.83%)
Aug 14, 2018 6.410 6.676 6.386 6.555 263,629 +0.18(+2.78%)
Aug 13, 2018 6.322 6.426 6.233 6.378 171,600 +0.05(+0.76%)
Aug 10, 2018 6.330 6.386 6.217 6.330 275,196 +0.13(+2.08%)
Aug 09, 2018 5.918 6.281 5.910 6.201 223,469 +0.31(+5.20%)
Aug 08, 2018 5.902 5.927 5.806 5.894 98,374 +0.01(+0.14%)
Aug 07, 2018 5.918 5.935 5.806 5.886 111,946 +0.01(+0.14%)
Aug 06, 2018 5.644 5.926 5.644 5.878 154,135 +0.14(+2.39%)
Aug 03, 2018 5.959 6.007 5.685 5.741 172,385 -0.19(-3.26%)
Aug 02, 2018 6.007 6.064 5.862 5.935 116,352 -0.11(-1.87%)
Aug 01, 2018 6.128 6.209 6.015 6.048 170,696 -0.07(-1.19%)
Jul 31, 2018 5.862 6.362 5.862 6.120 465,544 +0.30(+5.12%)
Jul 30, 2018 5.983 6.104 5.773 5.822 94,871 -0.15(-2.43%)
Jul 27, 2018 6.112 6.152 5.943 5.967 208,474 -0.14(-2.25%)
Jul 26, 2018 6.039 6.152 5.947 6.104 157,717 +0.08(+1.34%)
Jul 25, 2018 6.048 5.863 6.023 138,997 +0.11(+1.91%)
Jul 24, 2018 5.983 6.048 5.870 5.910 232,440 -0.02(-0.41%)
Jul 23, 2018 5.773 5.975 5.757 5.935 215,480 +0.16(+2.79%)
Jul 20, 2018 5.806 5.918 5.749 5.773 191,738 -0.06(-0.97%)
Jul 19, 2018 5.693 6.031 5.682 5.830 318,928 +0.15(+2.55%)
Jul 18, 2018 5.580 5.781 5.564 5.685 146,679 +0.04(+0.71%)
Jul 17, 2018 5.757 5.789 5.507 5.644 282,643 -0.15(-2.51%)
Jul 16, 2018 5.685 6.273 5.406 5.789 1,579,146 -0.14(-2.31%)
Jul 13, 2018 5.040 5.991 4.854 5.927 2,232,104 +0.90(+17.79%)
Jul 12, 2018 5.144 5.144 4.943 5.032 237,394 -0.04(-0.79%)
Jul 11, 2018 5.193 5.346 4.966 5.072 194,005 -0.18(-3.38%)
Jul 10, 2018 5.128 5.346 5.096 5.249 342,576 +0.14(+2.68%)
Jul 09, 2018 5.136 5.177 5.080 5.112 121,176 -0.02(-0.47%)
Jul 06, 2018 5.007 5.201 4.919 5.136 164,647 +0.10(+2.08%)
Jul 05, 2018 4.943 5.072 4.653 5.032 292,215 +0.17(+3.48%)
Jul 03, 2018 4.862 4.862 4.862 0 -0.05(-0.99%)
Jul 02, 2018 4.717 4.999 4.669 4.911 241,800 +0.12(+2.53%)
Jun 29, 2018 4.838 4.886 4.612 4.790 456,018 -0.05(-1.00%)
Jun 28, 2018 4.919 5.023 4.733 4.838 436,009 -0.11(-2.28%)
Jun 27, 2018 5.096 5.120 4.911 4.951 312,649 -0.14(-2.69%)
Jun 26, 2018 5.249 5.315 5.072 5.088 275,404 -0.15(-2.92%)
Jun 25, 2018 5.564 5.701 5.225 5.241 544,943 -0.32(-5.80%)
Jun 22, 2018 5.410 5.596 5.354 5.564 8,481,466 +0.15(+2.83%)
Jun 21, 2018 5.725 5.773 5.386 5.410 569,849 -0.31(-5.36%)
Jun 20, 2018 5.717 5.781 5.612 5.717 502,605 +0.03(+0.57%)
Jun 19, 2018 5.806 5.878 5.685 5.685 825,641 -0.10(-1.67%)
Jun 18, 2018 5.644 5.975 5.644 5.781 705,930 +0.07(+1.27%)
Jun 15, 2018 5.999 5.644 5.709 2,762,978 -0.13(-2.21%)
Jun 14, 2018 5.886 5.975 5.826 5.838 1,398,841 -0.04(-0.69%)
Jun 13, 2018 5.660 6.080 5.660 5.878 939,760 +0.22(+3.85%)
Jun 12, 2018 5.725 5.781 5.564 5.660 1,116,442 -0.05(-0.85%)
Jun 11, 2018 5.669 6.048 5.644 5.709 1,063,109 +0.11(+2.02%)
Jun 08, 2018 5.814 5.821 5.540 5.596 244,644 -0.19(-3.21%)
Jun 07, 2018 5.789 5.906 5.701 5.781 206,056 +0.02(+0.42%)
Jun 06, 2018 5.596 5.878 5.596 5.757 282,886 +0.16(+2.88%)
Jun 05, 2018 5.620 5.685 5.556 5.596 302,208 -0.02(-0.43%)
Jun 04, 2018 5.628 5.749 5.435 5.620 204,515 +0.02(+0.43%)
Jun 01, 2018 5.410 5.636 5.362 5.596 185,699 +0.19(+3.43%)
May 31, 2018 5.306 5.459 5.265 5.410 273,204 +0.15(+2.91%)
May 30, 2018 5.217 5.306 5.116 5.257 93,822 +0.27(+5.50%)
May 29, 2018 4.878 5.040 4.774 4.983 99,897 +0.06(+1.15%)
May 25, 2018 4.927 4.927 4.927 0 -0.25(-4.83%)
May 24, 2018 5.112 5.241 5.112 5.177 42,409 +0.04(+0.78%)
May 23, 2018 5.257 5.322 5.104 5.136 79,055 -0.13(-2.45%)
May 22, 2018 5.370 5.419 5.217 5.265 44,279 -0.07(-1.36%)
May 21, 2018 5.394 5.439 5.314 5.338 67,779 -0.08(-1.49%)
May 18, 2018 5.346 5.451 5.346 5.419 223,860 +0.08(+1.51%)
May 17, 2018 5.378 5.402 5.298 5.338 548,901 -0.02(-0.45%)
May 16, 2018 5.338 5.443 5.338 5.362 131,496 -0.06(-1.19%)
May 15, 2018 5.354 5.459 5.209 5.427 234,287 +0.14(+2.59%)
May 14, 2018 5.185 5.386 5.177 5.290 194,457 +0.07(+1.39%)
May 11, 2018 4.798 5.241 4.782 5.217 148,619 +0.40(+8.19%)
May 10, 2018 4.886 4.890 4.790 4.822 129,837 -0.06(-1.16%)
May 09, 2018 5.032 5.032 4.838 4.878 112,627 -0.18(-3.51%)
May 08, 2018 5.169 5.239 5.040 5.056 74,667 -0.10(-2.03%)
May 07, 2018 5.241 5.241 5.136 5.161 230,191 -0.07(-1.39%)
May 04, 2018 5.185 5.241 5.185 5.233 296,526 -0.01(-0.15%)
May 03, 2018 5.322 5.354 5.217 5.241 250,822 +0.00(+0.00%)
May 02, 2018 5.161 5.362 4.999 5.241 653,958 +0.49(+10.36%)
Apr 30, 2018 4.749 4.749 4.749 32,934 -0.06(-1.34%)
Apr 27, 2018 4.911 4.911 4.709 4.814 199,119 -0.06(-1.32%)
Apr 26, 2018 4.959 4.983 4.849 4.878 78,887 -0.05(-0.98%)
Apr 25, 2018 4.943 4.975 4.870 4.927 98,710 -0.03(-0.65%)
Apr 24, 2018 4.999 5.056 4.919 4.959 159,771 +0.00(+0.00%)
Apr 23, 2018 4.999 5.023 4.919 4.959 67,938 -0.03(-0.65%)
Apr 20, 2018 4.999 4.999 4.951 4.991 29,100 -0.02(-0.48%)
Apr 19, 2018 5.040 5.040 4.994 5.015 54,099 -0.06(-1.11%)
Apr 18, 2018 4.975 5.072 4.919 5.072 60,941 +0.07(+1.45%)
Apr 17, 2018 5.040 5.040 4.917 4.999 56,825 -0.03(-0.64%)
Apr 16, 2018 5.072 5.088 4.991 5.032 69,183 -0.02(-0.48%)
Apr 13, 2018 5.040 5.072 4.846 5.056 84,585 +0.02(+0.32%)
Apr 12, 2018 5.040 5.072 4.959 5.040 255,643 +0.01(+0.16%)
Apr 11, 2018 5.112 5.112 5.025 5.032 55,387 -0.09(-1.73%)
Apr 10, 2018 5.120 5.144 4.975 5.120 77,392 +0.00(+0.00%)
Apr 09, 2018 5.023 5.152 5.023 5.120 59,906 +0.04(+0.79%)
Apr 06, 2018 4.975 5.080 4.955 5.080 99,197 +0.02(+0.32%)
Apr 05, 2018 5.036 5.072 4.968 5.064 75,646 +0.11(+2.28%)
Apr 04, 2018 5.015 5.152 4.951 4.951 153,753 -0.05(-0.97%)
Apr 03, 2018 4.844 4.999 4.798 4.999 298,772 +0.08(+1.64%)
Apr 02, 2018 5.112 5.112 4.790 4.919 36,659 -0.02(-0.49%)
Mar 29, 2018 4.943 4.943 4.943 0 -0.03(-0.65%)
Mar 28, 2018 4.862 4.975 4.838 4.975 50,853 +0.11(+2.32%)
Mar 27, 2018 4.886 4.959 4.524 4.862 39,435 +0.02(+0.50%)
Mar 26, 2018 4.725 4.945 4.725 4.838 21,570 +0.07(+1.52%)
Mar 23, 2018 4.903 4.903 4.757 4.765 17,936 -0.14(-2.80%)
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.