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 )

7.610 -0.290 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 1.302 1.350 1.124 1.213 162,489 -0.10(-7.41%)
Apr 29, 2004 1.391 1.399 1.164 1.310 256,842 -0.10(-6.90%)
Apr 28, 2004 1.496 1.496 1.391 1.407 101,895 -0.02(-1.69%)
Apr 27, 2004 1.528 1.528 1.415 1.431 143,816 -0.04(-2.75%)
Apr 26, 2004 1.480 1.545 1.456 1.472 128,730 +0.02(+1.11%)
Apr 23, 2004 1.423 1.650 1.383 1.456 591,095 +0.03(+2.27%)
Apr 22, 2004 1.496 1.504 1.423 1.423 85,696 -0.03(-2.22%)
Apr 21, 2004 1.431 1.472 1.423 1.456 82,604 +0.02(+1.69%)
Apr 20, 2004 1.439 1.480 1.431 1.431 129,224 -0.05(-3.28%)
Apr 19, 2004 1.496 1.496 1.415 1.480 53,050 +0.03(+2.23%)
Apr 16, 2004 1.536 1.536 1.439 1.448 69,744 -0.02(-1.65%)
Apr 15, 2004 1.480 1.504 1.439 1.472 91,879 -0.02(-1.03%)
Apr 14, 2004 1.504 1.508 1.448 1.487 81,615 +0.02(+1.04%)
Apr 13, 2004 1.520 1.714 1.472 1.472 744,310 +0.04(+2.83%)
Apr 12, 2004 1.456 1.488 1.391 1.431 267,847 -0.05(-3.28%)
Apr 08, 2004 1.545 1.545 1.472 1.480 97,196 -0.03(-2.14%)
Apr 07, 2004 1.569 1.569 1.472 1.512 175,597 -0.03(-2.09%)
Apr 06, 2004 1.545 1.553 1.480 1.545 79,884 +0.01(+0.53%)
Apr 05, 2004 1.520 1.553 1.496 1.536 167,683 -0.01(-0.52%)
Apr 02, 2004 1.545 1.585 1.520 1.545 200,700 -0.02(-1.04%)
Apr 01, 2004 1.585 1.585 1.520 1.561 275,391 -0.02(-1.53%)
Mar 31, 2004 1.666 1.666 1.520 1.585 210,098 -0.03(-2.00%)
Mar 30, 2004 1.569 1.690 1.504 1.617 337,468 +0.07(+4.71%)
Mar 29, 2004 1.585 1.609 1.536 1.545 185,119 -0.02(-1.04%)
Mar 26, 2004 1.561 1.577 1.536 1.561 154,698 +0.01(+0.52%)
Mar 25, 2004 1.634 1.650 1.545 1.553 593,815 -0.08(-4.95%)
Mar 24, 2004 1.690 1.698 1.577 1.634 588,127 -0.02(-1.46%)
Mar 23, 2004 1.884 1.884 1.634 1.658 1,793,442 -0.19(-10.09%)
Mar 22, 2004 2.006 2.280 1.819 1.844 13,795,025 +0.35(+23.24%)
Mar 19, 2004 1.520 1.553 1.480 1.496 58,367 -0.01(-0.54%)
Mar 18, 2004 1.585 1.585 1.496 1.504 83,965 -0.06(-3.63%)
Mar 17, 2004 1.609 1.609 1.504 1.561 56,759 +0.00(+0.00%)
Mar 16, 2004 1.642 1.642 1.496 1.561 156,801 -0.08(-4.93%)
Mar 15, 2004 1.642 1.658 1.585 1.642 91,632 -0.03(-1.93%)
Mar 12, 2004 1.747 1.755 1.634 1.674 229,760 +0.02(+0.98%)
Mar 11, 2004 1.609 1.666 1.577 1.658 69,496 +0.03(+1.99%)
Mar 10, 2004 1.690 1.698 1.593 1.625 98,062 -0.04(-2.43%)
Mar 09, 2004 1.658 1.706 1.617 1.666 70,115 +0.05(+3.00%)
Mar 08, 2004 1.747 1.779 1.601 1.617 353,791 -0.15(-8.26%)
Mar 05, 2004 1.795 1.860 1.739 1.763 103,750 +0.00(+0.00%)
Mar 04, 2004 1.731 1.795 1.698 1.763 74,814 -0.01(-0.46%)
Mar 03, 2004 1.747 1.787 1.625 1.771 89,158 +0.04(+2.34%)
Mar 02, 2004 1.763 1.771 1.674 1.731 49,835 -0.02(-0.93%)
Mar 01, 2004 1.803 1.803 1.739 1.747 74,814 -0.02(-0.92%)
Feb 27, 2004 1.625 1.787 1.617 1.763 313,354 +0.14(+8.46%)
Feb 26, 2004 1.634 1.642 1.577 1.625 55,028 +0.01(+0.90%)
Feb 25, 2004 1.650 1.650 1.609 1.611 70,609 -0.00(-0.30%)
Feb 24, 2004 1.682 1.682 1.609 1.616 80,379 -0.01(-0.60%)
Feb 23, 2004 1.698 1.702 1.625 1.625 96,454 -0.07(-4.29%)
Feb 20, 2004 1.698 1.714 1.634 1.698 52,308 +0.03(+1.94%)
Feb 19, 2004 1.731 1.739 1.666 1.666 211,953 -0.06(-3.29%)
Feb 18, 2004 1.771 1.771 1.666 1.722 95,094 -0.04(-2.29%)
Feb 17, 2004 1.731 1.787 1.731 1.763 29,431 +0.03(+1.87%)
Feb 13, 2004 1.731 1.763 1.690 1.731 72,959 -0.02(-0.93%)
Feb 12, 2004 1.779 1.795 1.674 1.747 130,214 -0.03(-1.91%)
Feb 11, 2004 1.787 1.811 1.739 1.781 78,895 +0.03(+1.94%)
Feb 10, 2004 1.779 1.795 1.698 1.747 72,341 -0.01(-0.46%)
Feb 09, 2004 1.828 1.824 1.747 1.755 31,038 -0.04(-2.25%)
Feb 06, 2004 1.739 1.828 1.731 1.795 122,176 +0.10(+5.71%)
Feb 05, 2004 1.844 1.892 1.698 1.698 181,656 -0.15(-7.89%)
Feb 04, 2004 1.860 1.876 1.763 1.844 330,419 -0.05(-2.56%)
Feb 03, 2004 1.698 1.941 1.666 1.892 999,173 +0.23(+13.59%)
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.