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 1.476 1.476 1.355 1.411 70,070 -0.01(-0.57%)
Jul 30, 2003 1.403 1.484 1.371 1.419 209,094 +0.03(+2.27%)
Jul 29, 2003 1.427 1.443 1.387 1.388 39,809 -0.04(-2.77%)
Jul 28, 2003 1.419 1.451 1.355 1.427 63,993 +0.06(+4.12%)
Jul 25, 2003 1.484 1.484 1.355 1.371 84,456 -0.02(-1.73%)
Jul 24, 2003 1.476 1.484 1.371 1.395 110,376 -0.06(-3.89%)
Jul 23, 2003 1.379 1.476 1.347 1.451 183,174 +0.10(+7.78%)
Jul 22, 2003 1.339 1.395 1.339 1.347 59,280 +0.01(+0.60%)
Jul 21, 2003 1.347 1.403 1.330 1.339 110,376 -0.06(-4.05%)
Jul 18, 2003 1.548 1.548 1.363 1.395 320,090 -0.14(-8.95%)
Jul 17, 2003 1.613 1.693 1.451 1.532 1,396,443 +0.09(+6.14%)
Jul 16, 2003 1.427 1.451 1.387 1.443 19,842 +0.00(+0.00%)
Jul 15, 2003 1.395 1.451 1.371 1.443 176,601 -0.01(-0.56%)
Jul 14, 2003 1.411 1.484 1.411 1.451 221,620 +0.02(+1.69%)
Jul 11, 2003 1.411 1.451 1.347 1.427 278,919 +0.05(+3.51%)
Jul 10, 2003 1.371 1.403 1.290 1.379 119,429 +0.02(+1.18%)
Jul 09, 2003 1.306 1.363 1.298 1.363 109,383 +0.00(+0.00%)
Jul 08, 2003 1.371 1.379 1.314 1.363 119,181 -0.02(-1.74%)
Jul 07, 2003 1.371 1.387 1.290 1.387 243,075 +0.04(+2.99%)
Jul 03, 2003 1.355 1.371 1.290 1.347 57,420 -0.01(-0.59%)
Jul 02, 2003 1.290 1.371 1.290 1.355 132,203 +0.05(+3.70%)
Jul 01, 2003 1.290 1.371 1.266 1.306 268,375 -0.02(-1.82%)
Jun 30, 2003 1.290 1.371 1.218 1.330 219,388 +0.02(+1.23%)
Jun 27, 2003 1.282 1.339 1.266 1.314 123,025 -0.01(-0.61%)
Jun 26, 2003 1.330 1.347 1.210 1.322 189,375 +0.01(+0.61%)
Jun 25, 2003 1.330 1.347 1.282 1.314 71,062 +0.02(+1.88%)
Jun 24, 2003 1.355 1.355 1.282 1.290 131,955 -0.04(-2.97%)
Jun 23, 2003 1.266 1.355 1.177 1.330 195,948 +0.08(+6.39%)
Jun 20, 2003 1.315 1.315 1.193 1.250 205,746 -0.06(-4.32%)
Jun 19, 2003 1.330 1.355 1.290 1.306 116,577 -0.02(-1.82%)
Jun 18, 2003 1.395 1.395 1.290 1.330 142,372 -0.03(-2.37%)
Jun 17, 2003 1.435 1.435 1.306 1.363 189,003 -0.02(-1.17%)
Jun 16, 2003 1.451 1.451 1.266 1.379 351,467 -0.03(-2.29%)
Jun 13, 2003 1.508 1.524 1.330 1.411 585,861 -0.05(-3.31%)
Jun 12, 2003 1.484 1.572 1.330 1.459 1,020,545 +0.09(+6.47%)
Jun 11, 2003 1.242 1.524 1.242 1.371 1,095,452 +0.15(+11.84%)
Jun 10, 2003 1.201 1.242 1.129 1.226 227,201 +0.02(+2.01%)
Jun 09, 2003 1.218 1.218 1.113 1.201 149,937 +0.00(+0.00%)
Jun 06, 2003 1.210 1.282 1.177 1.201 295,039 +0.01(+0.68%)
Jun 05, 2003 1.177 1.226 1.145 1.193 241,711 +0.06(+5.71%)
Jun 04, 2003 1.097 1.234 1.097 1.129 211,202 +0.03(+2.94%)
Jun 03, 2003 1.193 1.226 1.048 1.097 121,289 -0.06(-4.90%)
Jun 02, 2003 1.218 1.266 1.153 1.153 209,590 -0.04(-3.38%)
May 30, 2003 1.210 1.266 1.153 1.193 427,986 -0.02(-1.99%)
May 29, 2003 1.290 1.322 1.177 1.218 188,631 -0.06(-4.43%)
May 28, 2003 1.298 1.492 1.258 1.274 389,044 -0.05(-3.66%)
May 27, 2003 1.330 1.387 1.258 1.322 193,964 +0.01(+0.61%)
May 23, 2003 1.266 1.347 1.145 1.314 125,878 +0.02(+1.88%)
May 22, 2003 1.234 1.355 1.210 1.290 275,568 -0.02(-1.84%)
May 21, 2003 1.363 1.451 1.250 1.314 658,784 -0.23(-14.66%)
May 20, 2003 1.887 1.927 1.500 1.540 4,064,569 +0.08(+5.53%)
May 19, 2003 1.524 1.572 1.419 1.459 89,913 -0.07(-4.74%)
May 16, 2003 1.451 1.580 1.379 1.532 261,306 +0.03(+2.15%)
May 15, 2003 1.564 1.597 1.419 1.500 254,609 +0.04(+2.76%)
May 14, 2003 1.355 1.540 1.355 1.459 100,206 +0.06(+4.02%)
May 13, 2003 1.250 1.459 1.250 1.403 226,829 +0.19(+15.23%)
May 12, 2003 1.250 1.330 1.137 1.218 134,063 -0.03(-2.58%)
May 09, 2003 1.258 1.274 1.185 1.250 32,244 -0.02(-1.27%)
May 08, 2003 1.282 1.282 1.234 1.266 17,982 -0.02(-1.88%)
May 07, 2003 1.298 1.298 1.210 1.290 32,988 -0.01(-0.62%)
May 06, 2003 1.330 1.339 1.185 1.298 33,608 -0.02(-1.23%)
May 05, 2003 1.314 1.330 1.314 1.314 10,665 +0.00(+0.00%)
May 02, 2003 1.266 1.322 1.266 1.314 61,637 +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.