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 )

7.460 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2007 3.628 3.927 3.540 3.822 717,018 +0.18(+4.87%)
Apr 30, 2007 3.959 3.975 3.645 3.645 965,314 -0.31(-7.76%)
Apr 27, 2007 3.991 4.056 3.951 3.951 458,108 -0.06(-1.61%)
Apr 26, 2007 4.080 4.145 3.975 4.016 496,093 -0.08(-1.97%)
Apr 25, 2007 4.032 4.153 4.032 4.096 429,241 +0.06(+1.40%)
Apr 24, 2007 4.145 4.193 3.943 4.040 878,846 +0.05(+1.21%)
Apr 23, 2007 4.112 4.112 3.935 3.991 712,722 -0.15(-3.70%)
Apr 20, 2007 4.282 4.290 4.112 4.145 734,364 -0.12(-2.86%)
Apr 19, 2007 4.411 4.427 4.241 4.267 752,782 -0.13(-2.91%)
Apr 18, 2007 4.435 4.543 4.354 4.395 702,653 -0.04(-0.91%)
Apr 17, 2007 4.548 4.556 4.435 4.435 515,346 -0.10(-2.14%)
Apr 16, 2007 4.677 4.790 4.451 4.532 1,308,313 -0.10(-2.26%)
Apr 13, 2007 4.330 4.693 4.290 4.636 1,977,638 +0.26(+5.89%)
Apr 12, 2007 4.201 4.459 4.186 4.378 923,443 +0.18(+4.22%)
Apr 11, 2007 4.354 4.354 4.136 4.201 621,371 -0.15(-3.52%)
Apr 10, 2007 4.483 4.636 4.209 4.354 1,195,083 -0.19(-4.26%)
Apr 09, 2007 4.411 4.548 4.290 4.548 1,298,092 +0.31(+7.43%)
Apr 05, 2007 4.136 4.257 4.128 4.233 1,239,141 +0.13(+3.14%)
Apr 04, 2007 3.943 4.217 3.828 4.104 1,143,470 +0.21(+5.38%)
Apr 03, 2007 3.838 3.919 3.749 3.895 562,662 +0.07(+1.90%)
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.