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 (%)
Jul 31, 2003 1.480 1.480 1.359 1.415 69,867 -0.01(-0.57%)
Jul 30, 2003 1.407 1.488 1.375 1.423 208,490 +0.03(+2.27%)
Jul 29, 2003 1.431 1.448 1.391 1.392 39,694 -0.04(-2.77%)
Jul 28, 2003 1.423 1.456 1.359 1.431 63,808 +0.06(+4.12%)
Jul 25, 2003 1.488 1.488 1.359 1.375 84,212 -0.02(-1.73%)
Jul 24, 2003 1.480 1.488 1.375 1.399 110,057 -0.06(-3.89%)
Jul 23, 2003 1.383 1.481 1.350 1.456 182,645 +0.11(+7.78%)
Jul 22, 2003 1.342 1.399 1.342 1.350 59,109 +0.01(+0.60%)
Jul 21, 2003 1.350 1.407 1.334 1.342 110,057 -0.06(-4.05%)
Jul 18, 2003 1.553 1.553 1.367 1.399 319,166 -0.14(-8.95%)
Jul 17, 2003 1.617 1.698 1.456 1.536 1,392,412 +0.09(+6.14%)
Jul 16, 2003 1.431 1.456 1.391 1.448 19,785 +0.00(+0.00%)
Jul 15, 2003 1.399 1.456 1.375 1.448 176,091 -0.01(-0.56%)
Jul 14, 2003 1.415 1.488 1.415 1.456 220,980 +0.02(+1.69%)
Jul 11, 2003 1.415 1.456 1.350 1.431 278,114 +0.05(+3.51%)
Jul 10, 2003 1.375 1.407 1.294 1.383 119,084 +0.02(+1.18%)
Jul 09, 2003 1.310 1.367 1.302 1.367 109,068 +0.00(+0.00%)
Jul 08, 2003 1.375 1.383 1.318 1.367 118,837 -0.02(-1.74%)
Jul 07, 2003 1.375 1.391 1.294 1.391 242,373 +0.04(+2.99%)
Jul 03, 2003 1.359 1.375 1.294 1.350 57,254 -0.01(-0.59%)
Jul 02, 2003 1.294 1.375 1.294 1.359 131,821 +0.05(+3.70%)
Jul 01, 2003 1.294 1.375 1.270 1.310 267,600 -0.02(-1.82%)
Jun 30, 2003 1.294 1.375 1.221 1.334 218,754 +0.02(+1.23%)
Jun 27, 2003 1.286 1.342 1.270 1.318 122,670 -0.01(-0.61%)
Jun 26, 2003 1.334 1.350 1.213 1.326 188,828 +0.01(+0.61%)
Jun 25, 2003 1.334 1.350 1.286 1.318 70,857 +0.02(+1.87%)
Jun 24, 2003 1.359 1.359 1.286 1.294 131,574 -0.04(-2.97%)
Jun 23, 2003 1.270 1.359 1.181 1.333 195,382 +0.08(+6.39%)
Jun 20, 2003 1.319 1.319 1.197 1.253 205,152 -0.06(-4.32%)
Jun 19, 2003 1.334 1.359 1.294 1.310 116,240 -0.02(-1.82%)
Jun 18, 2003 1.399 1.399 1.294 1.334 141,961 -0.03(-2.37%)
Jun 17, 2003 1.439 1.439 1.310 1.367 188,457 -0.02(-1.17%)
Jun 16, 2003 1.456 1.456 1.270 1.383 350,452 -0.03(-2.29%)
Jun 13, 2003 1.512 1.528 1.334 1.415 584,170 -0.05(-3.31%)
Jun 12, 2003 1.488 1.577 1.334 1.464 1,017,598 +0.09(+6.47%)
Jun 11, 2003 1.245 1.528 1.245 1.375 1,092,289 +0.15(+11.84%)
Jun 10, 2003 1.205 1.245 1.132 1.229 226,545 +0.02(+2.01%)
Jun 09, 2003 1.221 1.221 1.116 1.205 149,505 +0.00(+0.00%)
Jun 06, 2003 1.213 1.286 1.181 1.205 294,187 +0.01(+0.68%)
Jun 05, 2003 1.181 1.229 1.148 1.197 241,013 +0.06(+5.71%)
Jun 04, 2003 1.100 1.237 1.100 1.132 210,593 +0.03(+2.94%)
Jun 03, 2003 1.197 1.229 1.051 1.100 120,939 -0.06(-4.90%)
Jun 02, 2003 1.221 1.270 1.156 1.156 208,985 -0.04(-3.38%)
May 30, 2003 1.213 1.270 1.156 1.197 426,751 -0.02(-1.99%)
May 29, 2003 1.294 1.326 1.181 1.221 188,087 -0.06(-4.43%)
May 28, 2003 1.302 1.496 1.262 1.278 387,921 -0.05(-3.66%)
May 27, 2003 1.334 1.391 1.262 1.326 193,404 +0.01(+0.61%)
May 23, 2003 1.270 1.350 1.148 1.318 125,514 +0.02(+1.87%)
May 22, 2003 1.237 1.359 1.213 1.294 274,772 -0.02(-1.84%)
May 21, 2003 1.367 1.456 1.253 1.318 656,882 -0.23(-14.66%)
May 20, 2003 1.892 1.933 1.504 1.545 4,052,836 +0.08(+5.53%)
May 19, 2003 1.528 1.577 1.423 1.464 89,653 -0.07(-4.74%)
May 16, 2003 1.456 1.585 1.383 1.536 260,551 +0.03(+2.15%)
May 15, 2003 1.569 1.601 1.423 1.504 253,874 +0.04(+2.76%)
May 14, 2003 1.359 1.545 1.359 1.464 99,917 +0.06(+4.02%)
May 13, 2003 1.253 1.464 1.253 1.407 226,174 +0.19(+15.23%)
May 12, 2003 1.253 1.334 1.140 1.221 133,676 -0.03(-2.58%)
May 09, 2003 1.262 1.278 1.189 1.253 32,151 -0.02(-1.27%)
May 08, 2003 1.286 1.286 1.237 1.270 17,930 -0.02(-1.87%)
May 07, 2003 1.302 1.302 1.213 1.294 32,893 -0.01(-0.62%)
May 06, 2003 1.334 1.342 1.189 1.302 33,511 -0.02(-1.23%)
May 05, 2003 1.318 1.334 1.318 1.318 10,634 +0.00(+0.00%)
May 02, 2003 1.270 1.326 1.270 1.318 61,459 +0.06(+5.16%)
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.