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 (%)
Mar 31, 2003 0.9461 0.9785 0.9057 0.9542 38,581 +0.02(+1.72%)
Mar 28, 2003 0.9785 0.9947 0.9381 0.9381 30,296 -0.03(-3.33%)
Mar 27, 2003 0.8976 0.9704 0.8976 0.9704 25,226 +0.08(+9.09%)
Mar 26, 2003 0.9219 0.9219 0.8895 0.8895 9,521 -0.06(-5.98%)
Mar 25, 2003 0.9542 1.011 0.9219 0.9461 42,291 +0.01(+0.86%)
Mar 24, 2003 1.027 1.027 0.9138 0.9381 75,309 -0.06(-6.45%)
Mar 21, 2003 1.043 1.197 0.8814 1.003 330,296 +0.01(+0.81%)
Mar 20, 2003 0.8814 1.027 0.8491 0.9947 136,644 +0.15(+17.14%)
Mar 19, 2003 0.9381 0.9381 0.8491 0.8491 41,807 -0.08(-8.70%)
Mar 18, 2003 0.8491 0.9300 0.8410 0.9300 38,952 +0.09(+10.58%)
Mar 17, 2003 0.8491 0.9461 0.8410 0.8410 31,286 +0.02(+1.96%)
Mar 14, 2003 0.8895 0.8895 0.8168 0.8248 42,044 -0.10(-10.53%)
Mar 13, 2003 0.9381 0.9381 0.8653 0.9219 45,506 +0.05(+5.56%)
Mar 12, 2003 0.8895 0.9300 0.8653 0.8734 31,533 -0.02(-1.82%)
Mar 11, 2003 0.8895 0.9300 0.8491 0.8895 42,539 -0.04(-4.35%)
Mar 10, 2003 0.9057 0.9623 0.8895 0.9300 43,528 -0.04(-4.17%)
Mar 07, 2003 0.8329 0.9704 0.8329 0.9704 55,894 +0.02(+1.69%)
Mar 06, 2003 0.9623 0.9623 0.9461 0.9542 6,430 -0.02(-1.67%)
Mar 05, 2003 0.9542 1.043 0.9542 0.9704 15,581 +0.02(+1.69%)
Mar 04, 2003 0.9623 0.9704 0.9381 0.9542 12,984 +0.02(+1.72%)
Mar 03, 2003 1.003 1.019 0.9381 0.9381 23,124 -0.08(-7.94%)
Feb 28, 2003 0.9704 1.027 0.9704 1.019 16,075 -0.02(-2.33%)
Feb 27, 2003 0.9866 1.043 0.8976 1.043 31,409 +0.01(+0.78%)
Feb 26, 2003 0.9947 1.035 0.9542 1.035 25,103 +0.02(+2.40%)
Feb 25, 2003 0.9866 1.059 0.8895 1.011 37,963 -0.11(-9.42%)
Feb 24, 2003 1.116 1.116 1.116 1.116 370 +0.00(+0.00%)
Feb 21, 2003 1.076 1.116 0.9461 1.116 23,990 +0.06(+5.34%)
Feb 20, 2003 1.076 1.076 1.059 1.059 8,408 -0.04(-3.68%)
Feb 19, 2003 1.076 1.173 1.067 1.100 20,774 -0.01(-0.73%)
Feb 18, 2003 1.108 1.156 1.067 1.108 37,345 -0.05(-4.20%)
Feb 14, 2003 1.140 1.156 1.108 1.156 15,704 +0.02(+2.14%)
Feb 13, 2003 1.173 1.181 1.100 1.132 26,215 -0.05(-4.11%)
Feb 12, 2003 1.108 1.181 1.100 1.181 33,759 +0.08(+7.35%)
Feb 11, 2003 1.092 1.108 1.059 1.100 90,395 +0.02(+1.49%)
Feb 10, 2003 1.019 1.084 1.019 1.084 12,736 +0.04(+3.88%)
Feb 07, 2003 1.027 1.084 0.9947 1.043 78,400 -0.01(-0.77%)
Feb 06, 2003 0.9785 1.051 0.9300 1.051 38,210 +0.08(+8.33%)
Feb 05, 2003 0.9300 1.051 0.9300 0.9704 14,344 -0.01(-0.83%)
Feb 04, 2003 1.043 1.076 0.9057 0.9785 30,791 -0.06(-6.20%)
Feb 03, 2003 1.084 1.084 1.027 1.043 6,553 -0.02(-2.27%)
Jan 31, 2003 1.124 1.124 1.051 1.067 28,689 +0.02(+1.54%)
Jan 30, 2003 1.076 1.156 1.011 1.051 40,499 -0.02(-2.26%)
Jan 29, 2003 1.059 1.156 1.059 1.076 56,636 +0.06(+6.40%)
Jan 28, 2003 1.051 1.076 1.011 1.011 23,000 -0.04(-3.85%)
Jan 27, 2003 1.051 1.092 1.011 1.051 26,586 -0.02(-2.26%)
Jan 24, 2003 1.084 1.156 1.059 1.076 57,007 -0.05(-4.39%)
Jan 23, 2003 1.068 1.173 1.059 1.125 89,777 +0.03(+3.04%)
Jan 22, 2003 1.067 1.132 1.059 1.092 13,107 -0.01(-0.74%)
Jan 21, 2003 1.132 1.132 1.092 1.100 11,995 -0.02(-2.09%)
Jan 17, 2003 1.076 1.253 1.067 1.123 121,928 +0.06(+5.23%)
Jan 16, 2003 1.076 1.100 1.059 1.067 57,749 -0.03(-2.94%)
Jan 15, 2003 1.173 1.173 1.059 1.100 52,060 -0.01(-0.73%)
Jan 14, 2003 1.205 1.205 1.092 1.108 21,393 -0.03(-2.84%)
Jan 13, 2003 1.173 1.205 1.132 1.140 40,065 -0.05(-4.08%)
Jan 10, 2003 1.156 1.189 1.092 1.189 47,485 +0.03(+2.80%)
Jan 09, 2003 1.245 1.245 1.156 1.156 45,754 -0.05(-4.03%)
Jan 08, 2003 1.213 1.294 1.059 1.205 81,862 +0.02(+1.36%)
Jan 07, 2003 1.051 1.253 1.051 1.189 161,994 +0.14(+13.08%)
Jan 06, 2003 1.124 1.124 1.011 1.051 115,003 -0.06(-5.80%)
Jan 03, 2003 1.092 1.140 1.051 1.116 148,268 -0.02(-1.43%)
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.