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, 2007 2.403 2.492 2.306 2.377 119,605 +0.03(+1.29%)
Jul 30, 2007 2.459 2.475 2.266 2.346 171,999 -0.14(-5.52%)
Jul 27, 2007 2.500 2.543 2.395 2.484 97,261 -0.02(-0.64%)
Jul 26, 2007 2.580 2.604 2.411 2.500 316,159 -0.14(-5.20%)
Jul 25, 2007 2.201 2.725 2.032 2.637 873,574 +0.48(+22.02%)
Jul 24, 2007 2.242 2.306 2.121 2.161 346,314 -0.10(-4.29%)
Jul 23, 2007 2.298 2.335 2.234 2.258 117,875 -0.04(-1.75%)
Jul 20, 2007 2.379 2.379 2.258 2.298 202,912 -0.10(-4.04%)
Jul 19, 2007 2.338 2.395 2.269 2.395 108,824 +0.06(+2.77%)
Jul 18, 2007 2.435 2.443 2.322 2.330 386,238 -0.14(-5.56%)
Jul 17, 2007 2.508 2.556 2.459 2.467 163,703 -0.04(-1.61%)
Jul 16, 2007 2.621 2.645 2.508 2.508 150,916 -0.09(-3.42%)
Jul 13, 2007 2.596 2.669 2.588 2.596 95,404 -0.02(-0.92%)
Jul 12, 2007 2.661 2.661 2.588 2.621 185,103 -0.01(-0.31%)
Jul 11, 2007 2.661 2.685 2.621 2.629 197,795 -0.04(-1.51%)
Jul 10, 2007 2.806 2.806 2.669 2.669 98,367 -0.12(-4.34%)
Jul 09, 2007 2.669 2.798 2.669 2.790 141,580 +0.10(+3.90%)
Jul 06, 2007 2.653 2.725 2.645 2.685 73,749 +0.02(+0.60%)
Jul 05, 2007 2.693 2.733 2.661 2.669 72,561 -0.02(-0.90%)
Jul 03, 2007 2.685 2.766 2.677 2.693 54,653 +0.01(+0.30%)
Jul 02, 2007 2.645 2.733 2.645 2.685 98,972 +0.03(+1.22%)
Jun 29, 2007 2.669 2.693 2.653 2.653 69,429 -0.03(-1.20%)
Jun 28, 2007 2.653 2.701 2.621 2.685 187,959 +0.03(+1.22%)
Jun 27, 2007 2.621 2.699 2.621 2.653 146,311 +0.00(+0.00%)
Jun 26, 2007 2.806 2.814 2.613 2.653 204,560 -0.08(-2.95%)
Jun 25, 2007 2.782 2.854 2.733 2.733 142,853 -0.05(-1.74%)
Jun 22, 2007 2.822 2.822 2.733 2.782 169,049 -0.05(-1.71%)
Jun 21, 2007 2.911 2.917 2.782 2.830 150,484 -0.06(-2.23%)
Jun 20, 2007 3.000 3.000 2.887 2.895 153,534 -0.12(-4.01%)
Jun 19, 2007 2.790 3.016 2.782 3.016 482,306 +0.21(+7.47%)
Jun 18, 2007 2.895 2.895 2.798 2.806 78,503 +0.02(+0.58%)
Jun 15, 2007 2.814 2.871 2.774 2.790 122,033 -0.02(-0.57%)
Jun 14, 2007 2.669 2.862 2.621 2.806 154,278 +0.12(+4.50%)
Jun 13, 2007 2.782 2.782 2.645 2.685 199,049 -0.10(-3.48%)
Jun 12, 2007 2.846 2.871 2.725 2.782 218,519 -0.10(-3.63%)
Jun 11, 2007 2.637 3.024 2.637 2.887 592,363 +0.22(+8.16%)
Jun 08, 2007 2.758 2.758 2.588 2.669 378,370 -0.08(-3.07%)
Jun 07, 2007 2.927 2.935 2.717 2.754 326,056 -0.15(-5.14%)
Jun 06, 2007 2.983 2.992 2.903 2.903 380,180 -0.05(-1.64%)
Jun 05, 2007 2.911 2.983 2.911 2.951 123,429 +0.03(+1.10%)
Jun 04, 2007 2.991 3.008 2.903 2.919 345,214 -0.11(-3.72%)
Jun 01, 2007 3.072 3.080 3.000 3.032 273,870 -0.01(-0.27%)
May 31, 2007 3.000 3.080 2.943 3.040 262,760 +0.03(+1.07%)
May 30, 2007 3.032 3.064 2.975 3.008 342,406 -0.06(-1.84%)
May 29, 2007 3.104 3.104 3.032 3.064 313,892 -0.04(-1.30%)
May 25, 2007 3.145 3.145 3.072 3.104 209,743 -0.02(-0.77%)
May 24, 2007 3.137 3.209 3.080 3.129 327,294 +0.02(+0.52%)
May 23, 2007 3.016 3.290 3.008 3.112 505,976 +0.10(+3.21%)
May 22, 2007 3.024 3.056 2.967 3.016 434,202 -0.02(-0.53%)
May 21, 2007 3.112 3.112 3.024 3.032 225,277 +0.00(+0.00%)
May 18, 2007 3.008 3.153 3.008 3.032 213,113 +0.02(+0.56%)
May 17, 2007 2.991 3.064 2.983 3.015 283,640 -0.01(-0.29%)
May 16, 2007 3.096 3.145 3.024 3.024 270,234 -0.10(-3.10%)
May 15, 2007 3.169 3.306 3.040 3.121 1,125,341 +0.15(+4.88%)
May 14, 2007 3.104 3.104 2.975 2.975 379,693 -0.15(-4.65%)
May 11, 2007 2.951 3.145 2.919 3.121 678,050 +0.15(+4.88%)
May 10, 2007 3.225 3.241 2.919 2.975 1,408,155 -0.24(-7.52%)
May 09, 2007 3.443 3.443 3.185 3.217 1,219,496 -0.22(-6.34%)
May 08, 2007 3.870 3.967 3.354 3.435 1,760,107 -0.53(-13.41%)
May 07, 2007 3.870 4.064 3.830 3.967 665,848 +0.07(+1.86%)
May 04, 2007 3.887 3.927 3.798 3.895 446,084 +0.01(+0.21%)
May 03, 2007 3.927 3.959 3.846 3.887 311,206 +0.06(+1.47%)
May 02, 2007 3.798 3.895 3.669 3.830 333,337 +0.01(+0.21%)
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.