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 )

10.39 +0.24 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2024 8.780 8.810 8.430 8.780 672,576 -0.05(-0.57%)
Apr 29, 2024 8.840 9.370 8.705 8.830 1,382,684 +0.04(+0.46%)
Apr 26, 2024 8.680 8.795 8.560 8.790 457,309 +0.15(+1.74%)
Apr 25, 2024 8.620 8.700 8.490 8.640 383,998 -0.02(-0.23%)
Apr 24, 2024 8.750 8.833 8.545 8.660 431,284 -0.10(-1.14%)
Apr 23, 2024 8.410 8.870 8.390 8.760 871,127 +0.41(+4.91%)
Apr 22, 2024 8.340 8.601 8.030 8.350 676,287 +0.01(+0.12%)
Apr 19, 2024 8.160 8.375 8.010 8.340 622,729 +0.11(+1.34%)
Apr 18, 2024 8.400 8.530 8.180 8.230 714,438 -0.28(-3.29%)
Apr 17, 2024 9.000 9.000 8.500 8.510 604,726 -0.42(-4.70%)
Apr 16, 2024 8.760 8.990 8.700 8.930 612,175 +0.05(+0.56%)
Apr 15, 2024 8.800 9.230 8.600 8.880 924,004 +0.07(+0.79%)
Apr 12, 2024 9.200 9.207 8.720 8.810 714,350 -0.40(-4.34%)
Apr 11, 2024 9.230 9.490 9.045 9.210 422,200 -0.02(-0.22%)
Apr 10, 2024 9.180 9.350 8.874 9.230 756,722 -0.04(-0.43%)
Apr 09, 2024 9.040 9.340 9.020 9.270 975,204 +0.27(+3.00%)
Apr 08, 2024 9.100 9.190 8.865 9.000 823,522 -0.08(-0.88%)
Apr 05, 2024 9.240 9.430 8.915 9.080 1,103,853 +0.11(+1.23%)
Apr 04, 2024 9.890 9.980 8.940 8.970 1,389,903 -0.94(-9.49%)
Apr 03, 2024 9.620 9.920 9.040 9.910 1,343,456 +0.26(+2.69%)
Apr 02, 2024 8.830 10.00 8.707 9.650 2,453,671 +0.86(+9.78%)
Apr 01, 2024 8.600 8.995 8.542 8.790 1,048,647 +0.23(+2.69%)
Mar 28, 2024 8.500 8.700 8.405 8.560 1,232,152 +0.06(+0.71%)
Mar 27, 2024 8.280 8.500 8.160 8.500 802,325 +0.18(+2.16%)
Mar 26, 2024 8.300 8.350 7.855 8.320 926,256 -0.03(-0.36%)
Mar 25, 2024 8.110 8.575 8.050 8.350 1,052,203 +0.19(+2.33%)
Mar 22, 2024 8.235 8.318 7.927 8.160 1,342,996 -0.15(-1.79%)
Mar 21, 2024 8.160 8.360 7.834 8.309 1,435,448 +0.14(+1.71%)
Mar 20, 2024 7.843 8.286 7.238 8.169 2,564,391 +0.40(+5.16%)
Mar 19, 2024 7.405 7.797 7.266 7.769 1,665,692 +0.36(+4.91%)
Mar 18, 2024 6.921 7.415 6.698 7.405 2,034,749 +0.58(+8.46%)
Mar 15, 2024 6.418 6.856 6.367 6.828 1,874,378 +0.39(+6.08%)
Mar 14, 2024 6.027 6.539 5.896 6.437 2,713,900 +0.43(+7.13%)
Mar 13, 2024 5.580 6.169 5.403 6.008 5,338,110 +1.05(+21.24%)
Mar 12, 2024 4.881 5.235 4.807 4.956 1,878,572 +0.40(+8.79%)
Mar 11, 2024 4.527 4.574 4.425 4.555 350,167 +0.03(+0.62%)
Mar 08, 2024 4.658 4.695 4.518 4.527 226,494 -0.12(-2.61%)
Mar 07, 2024 4.676 4.723 4.639 4.648 140,046 -0.03(-0.60%)
Mar 06, 2024 4.611 4.704 4.611 4.676 227,710 +0.06(+1.21%)
Mar 05, 2024 4.741 4.769 4.560 4.620 342,453 -0.12(-2.55%)
Mar 04, 2024 4.890 4.909 4.727 4.741 190,945 -0.11(-2.30%)
Mar 01, 2024 4.835 4.918 4.713 4.853 335,062 +0.00(+0.00%)
Feb 29, 2024 5.049 5.049 4.816 4.853 314,374 -0.11(-2.25%)
Feb 28, 2024 5.002 5.002 4.900 4.965 282,940 -0.04(-0.74%)
Feb 27, 2024 4.844 5.030 4.835 5.002 311,292 +0.14(+2.87%)
Feb 26, 2024 4.918 5.039 4.816 4.862 267,829 -0.09(-1.88%)
Feb 23, 2024 4.807 5.021 4.788 4.956 294,952 +0.17(+3.50%)
Feb 22, 2024 4.779 4.844 4.751 4.788 298,999 -0.05(-0.96%)
Feb 21, 2024 4.732 4.862 4.695 4.835 238,123 +0.11(+2.37%)
Feb 20, 2024 4.732 4.788 4.704 4.723 210,894 -0.07(-1.55%)
Feb 16, 2024 4.835 4.835 4.732 4.797 289,032 +0.00(+0.00%)
Feb 15, 2024 4.713 4.830 4.658 4.797 316,580 +0.13(+2.79%)
Feb 14, 2024 4.555 4.676 4.439 4.667 428,427 +0.18(+3.94%)
Feb 13, 2024 4.667 4.699 4.481 4.490 412,315 -0.25(-5.30%)
Feb 12, 2024 4.536 4.760 4.536 4.741 347,643 +0.18(+3.88%)
Feb 09, 2024 4.322 4.574 4.304 4.564 362,187 +0.24(+5.60%)
Feb 08, 2024 4.238 4.332 4.182 4.322 251,412 +0.08(+1.98%)
Feb 07, 2024 4.304 4.304 4.089 4.238 466,910 -0.07(-1.73%)
Feb 06, 2024 4.220 4.387 4.173 4.313 323,999 +0.11(+2.66%)
Feb 05, 2024 4.313 4.313 3.968 4.201 1,284,037 -0.14(-3.22%)
Feb 02, 2024 4.471 4.546 4.318 4.341 389,026 -0.15(-3.32%)
Feb 01, 2024 4.574 4.583 4.471 4.490 403,482 -0.06(-1.23%)
Jan 31, 2024 4.611 4.690 4.546 4.546 332,180 -0.06(-1.21%)
Jan 30, 2024 4.667 4.667 4.569 4.602 269,405 -0.09(-1.98%)
Jan 29, 2024 4.695 4.713 4.592 4.695 312,889 -0.02(-0.40%)
Jan 26, 2024 4.741 4.807 4.648 4.713 270,920 -0.03(-0.59%)
Jan 25, 2024 4.713 4.769 4.630 4.741 309,221 +0.03(+0.59%)
Jan 24, 2024 4.760 4.848 4.690 4.713 338,946 +0.02(+0.40%)
Jan 23, 2024 4.788 4.844 4.634 4.695 405,034 -0.07(-1.37%)
Jan 22, 2024 4.704 4.802 4.676 4.760 366,880 -0.02(-0.39%)
Jan 19, 2024 4.881 4.881 4.713 4.779 285,452 -0.08(-1.72%)
Jan 18, 2024 4.853 4.914 4.807 4.862 300,216 +0.00(+0.00%)
Jan 17, 2024 4.807 4.895 4.788 4.862 277,286 +0.00(+0.00%)
Jan 16, 2024 4.974 4.998 4.827 4.862 331,875 -0.15(-2.97%)
Jan 12, 2024 5.170 5.202 4.993 5.012 268,661 -0.08(-1.65%)
Jan 11, 2024 5.077 5.123 4.992 5.095 277,762 +0.02(+0.37%)
Jan 10, 2024 4.956 5.142 4.937 5.077 313,911 +0.12(+2.44%)
Jan 09, 2024 5.105 5.105 4.918 4.956 333,564 -0.20(-3.80%)
Jan 08, 2024 5.338 5.338 5.091 5.151 383,542 -0.21(-3.99%)
Jan 05, 2024 5.179 5.403 5.105 5.365 466,875 +0.12(+2.31%)
Jan 04, 2024 5.235 5.269 5.161 5.244 250,616 +0.05(+0.90%)
Jan 03, 2024 5.347 5.412 5.170 5.198 360,763 -0.22(-4.12%)
Jan 02, 2024 5.226 5.496 5.123 5.421 342,466 +0.20(+3.93%)
Dec 29, 2023 5.272 5.319 5.216 5.216 247,663 -0.04(-0.71%)
Dec 28, 2023 5.133 5.324 5.077 5.254 278,891 +0.10(+1.99%)
Dec 27, 2023 5.151 5.291 5.100 5.151 326,512 +0.00(+0.00%)
Dec 26, 2023 5.244 5.319 5.133 5.151 192,539 -0.16(-2.98%)
Dec 22, 2023 5.300 5.439 5.300 5.310 237,682 +0.07(+1.24%)
Dec 21, 2023 5.282 5.328 5.142 5.244 313,335 -0.02(-0.35%)
Dec 20, 2023 5.226 5.468 5.114 5.263 460,015 +0.04(+0.71%)
Dec 19, 2023 5.170 5.319 5.170 5.226 342,395 +0.06(+1.08%)
Dec 18, 2023 5.188 5.188 5.053 5.170 246,876 -0.01(-0.18%)
Dec 15, 2023 5.589 5.589 5.179 5.179 686,333 -0.36(-6.55%)
Dec 14, 2023 5.356 5.580 5.310 5.542 516,808 +0.28(+5.31%)
Dec 13, 2023 5.012 5.282 4.904 5.263 633,010 +0.21(+4.24%)
Dec 12, 2023 5.133 5.212 4.909 5.049 628,647 -0.06(-1.09%)
Dec 11, 2023 5.803 5.822 5.049 5.105 854,299 -0.72(-12.32%)
Dec 08, 2023 5.459 6.092 5.412 5.822 2,069,449 +0.34(+6.11%)
Dec 07, 2023 5.216 5.487 5.179 5.487 431,989 +0.25(+4.80%)
Dec 06, 2023 5.263 5.319 5.207 5.235 282,114 +0.01(+0.18%)
Dec 05, 2023 5.338 5.384 5.221 5.226 336,614 -0.16(-2.94%)
Dec 04, 2023 5.188 5.412 5.180 5.384 391,268 +0.16(+3.03%)
Dec 01, 2023 5.077 5.244 5.039 5.226 386,106 +0.17(+3.31%)
Nov 30, 2023 5.030 5.170 5.021 5.058 383,414 +0.08(+1.69%)
Nov 29, 2023 4.900 5.114 4.900 4.974 185,112 +0.08(+1.71%)
Nov 28, 2023 4.918 4.974 4.858 4.890 498,040 -0.07(-1.50%)
Nov 27, 2023 5.216 5.282 4.918 4.965 518,799 -0.29(-5.50%)
Nov 24, 2023 4.974 5.324 4.974 5.254 324,002 +0.28(+5.62%)
Nov 22, 2023 4.881 5.012 4.844 4.974 258,243 +0.16(+3.29%)
Nov 21, 2023 4.825 4.890 4.797 4.816 417,780 +0.00(+0.00%)
Nov 20, 2023 4.797 4.900 4.783 4.816 433,140 -0.04(-0.77%)
Nov 17, 2023 4.779 4.886 4.760 4.853 277,625 +0.09(+1.96%)
Nov 16, 2023 4.779 4.788 4.690 4.760 350,007 +0.00(+0.00%)
Nov 15, 2023 4.611 4.816 4.611 4.760 373,198 +0.16(+3.44%)
Nov 14, 2023 4.685 4.732 4.578 4.602 437,557 +0.05(+1.02%)
Nov 13, 2023 4.546 4.663 4.527 4.555 689,837 -0.04(-0.81%)
Nov 10, 2023 4.564 4.667 4.434 4.592 764,262 +0.01(+0.20%)
Nov 09, 2023 4.602 4.658 4.481 4.583 386,926 +0.09(+2.07%)
Nov 08, 2023 4.266 4.685 4.229 4.490 1,006,013 -0.32(-6.59%)
Nov 07, 2023 4.713 4.835 4.648 4.807 475,327 +0.11(+2.38%)
Nov 06, 2023 4.872 4.872 4.658 4.695 407,647 -0.07(-1.56%)
Nov 03, 2023 4.630 4.816 4.592 4.769 348,863 +0.21(+4.70%)
Nov 02, 2023 4.732 4.779 4.504 4.555 360,989 -0.16(-3.36%)
Nov 01, 2023 4.751 4.769 4.644 4.713 253,413 -0.04(-0.78%)
Oct 31, 2023 4.630 4.760 4.630 4.751 302,428 +0.10(+2.20%)
Oct 30, 2023 4.658 4.779 4.555 4.648 308,119 +0.01(+0.20%)
Oct 27, 2023 4.835 4.835 4.620 4.639 380,218 -0.18(-3.68%)
Oct 26, 2023 4.788 4.881 4.774 4.816 283,563 +0.00(+0.00%)
Oct 25, 2023 4.862 4.918 4.704 4.816 288,810 -0.06(-1.15%)
Oct 24, 2023 4.918 5.002 4.858 4.872 355,050 -0.02(-0.38%)
Oct 23, 2023 4.816 4.937 4.783 4.890 356,499 +0.08(+1.74%)
Oct 20, 2023 4.853 4.918 4.788 4.807 392,914 -0.05(-0.96%)
Oct 19, 2023 4.890 4.937 4.807 4.853 318,307 -0.07(-1.33%)
Oct 18, 2023 5.086 5.123 4.876 4.918 456,761 -0.15(-2.94%)
Oct 17, 2023 5.012 5.123 4.984 5.067 356,854 +0.00(+0.00%)
Oct 16, 2023 5.049 5.161 5.049 5.067 301,425 +0.00(+0.00%)
Oct 13, 2023 5.095 5.161 5.030 5.067 302,032 -0.04(-0.73%)
Oct 12, 2023 5.151 5.151 5.025 5.105 390,297 -0.06(-1.08%)
Oct 11, 2023 5.179 5.235 5.109 5.161 336,636 +0.03(+0.54%)
Oct 10, 2023 4.984 5.142 4.984 5.133 419,966 +0.12(+2.42%)
Oct 09, 2023 4.872 5.039 4.856 5.012 436,413 +0.01(+0.19%)
Oct 06, 2023 5.021 5.030 4.872 5.002 425,470 -0.01(-0.19%)
Oct 05, 2023 5.030 5.180 4.988 5.012 677,602 +0.01(+0.19%)
Oct 04, 2023 4.844 5.077 4.825 5.002 758,502 +0.14(+2.87%)
Oct 03, 2023 4.825 4.890 4.779 4.862 460,506 +0.00(+0.00%)
Oct 02, 2023 4.890 4.937 4.765 4.862 575,994 -0.03(-0.57%)
Sep 29, 2023 4.909 4.956 4.853 4.890 463,753 +0.01(+0.19%)
Sep 28, 2023 4.797 5.058 4.779 4.881 753,280 +0.10(+2.14%)
Sep 27, 2023 4.676 4.816 4.648 4.779 554,391 +0.10(+2.19%)
Sep 26, 2023 4.499 4.695 4.499 4.676 476,853 +0.11(+2.45%)
Sep 25, 2023 4.359 4.574 4.434 4.564 561,234 +0.18(+4.03%)
Sep 22, 2023 4.350 4.415 4.341 4.387 326,809 +0.03(+0.64%)
Sep 21, 2023 4.359 4.369 4.308 4.359 367,645 -0.02(-0.43%)
Sep 20, 2023 4.471 4.536 4.378 4.378 355,183 -0.08(-1.88%)
Sep 19, 2023 4.229 4.536 4.220 4.462 547,045 +0.23(+5.51%)
Sep 18, 2023 4.257 4.262 4.168 4.229 327,992 -0.03(-0.66%)
Sep 15, 2023 4.210 4.336 4.187 4.257 705,051 +0.03(+0.66%)
Sep 14, 2023 4.099 4.229 4.075 4.229 403,023 +0.16(+3.89%)
Sep 13, 2023 4.024 4.145 4.024 4.071 780,659 +0.05(+1.16%)
Sep 12, 2023 4.052 4.052 3.926 4.024 1,053,299 -0.03(-0.69%)
Sep 11, 2023 4.164 4.164 3.996 4.052 869,263 -0.11(-2.68%)
Sep 08, 2023 4.108 4.210 4.061 4.164 703,395 +0.07(+1.82%)
Sep 07, 2023 4.080 4.131 4.029 4.089 846,216 -0.01(-0.23%)
Sep 06, 2023 4.192 4.201 3.996 4.099 591,341 -0.08(-2.00%)
Sep 05, 2023 4.313 4.318 4.155 4.182 793,032 -0.13(-3.02%)
Sep 01, 2023 4.294 4.415 4.266 4.313 372,719 +0.04(+0.87%)
Aug 31, 2023 4.425 4.453 4.276 4.276 339,596 -0.17(-3.77%)
Aug 30, 2023 4.378 4.443 4.304 4.443 323,766 +0.05(+1.06%)
Aug 29, 2023 4.369 4.453 4.332 4.397 316,774 +0.07(+1.51%)
Aug 28, 2023 4.332 4.406 4.313 4.332 358,709 +0.02(+0.43%)
Aug 25, 2023 4.304 4.350 4.266 4.313 306,256 +0.03(+0.65%)
Aug 24, 2023 4.304 4.322 4.266 4.285 392,235 -0.05(-1.08%)
Aug 23, 2023 4.332 4.392 4.294 4.332 399,958 +0.02(+0.43%)
Aug 22, 2023 4.425 4.425 4.248 4.313 830,091 -0.09(-2.11%)
Aug 21, 2023 4.322 4.443 4.257 4.406 498,740 +0.07(+1.72%)
Aug 18, 2023 4.257 4.350 4.220 4.332 612,466 +0.05(+1.09%)
Aug 17, 2023 4.490 4.508 4.201 4.285 1,036,611 -0.19(-4.17%)
Aug 16, 2023 4.676 4.690 4.415 4.471 963,328 -0.25(-5.33%)
Aug 15, 2023 4.611 4.797 4.602 4.723 1,198,633 +0.07(+1.60%)
Aug 14, 2023 4.704 4.710 4.620 4.648 637,521 -0.07(-1.38%)
Aug 11, 2023 4.844 4.862 4.704 4.713 721,063 -0.18(-3.62%)
Aug 10, 2023 5.039 5.077 4.844 4.890 588,969 -0.15(-2.96%)
Aug 09, 2023 5.058 5.105 4.825 5.039 1,261,144 -0.34(-6.24%)
Aug 08, 2023 5.188 5.393 5.150 5.375 685,361 +0.14(+2.67%)
Aug 07, 2023 5.338 5.356 5.123 5.235 609,325 -0.12(-2.26%)
Aug 04, 2023 5.188 5.459 5.188 5.356 986,818 +0.15(+2.86%)
Aug 03, 2023 5.170 5.226 5.091 5.207 898,093 -0.01(-0.18%)
Aug 02, 2023 5.179 5.226 5.058 5.216 909,851 -0.03(-0.53%)
Aug 01, 2023 5.216 5.440 5.077 5.244 1,126,757 -0.10(-1.92%)
Jul 31, 2023 5.086 5.477 4.890 5.347 2,263,663 +0.20(+3.80%)
Jul 28, 2023 5.924 6.241 5.095 5.151 20,762,016 +0.41(+8.64%)
Jul 27, 2023 4.713 4.755 4.676 4.741 1,121,982 +0.06(+1.19%)
Jul 26, 2023 4.658 4.751 4.611 4.685 758,370 +0.00(+0.00%)
Jul 25, 2023 4.741 4.779 4.639 4.685 392,910 -0.05(-0.98%)
Jul 24, 2023 4.713 4.760 4.583 4.732 501,604 +0.06(+1.20%)
Jul 21, 2023 4.658 4.723 4.564 4.676 366,101 +0.04(+0.80%)
Jul 20, 2023 4.620 4.704 4.555 4.639 387,391 -0.01(-0.20%)
Jul 19, 2023 4.658 4.732 4.620 4.648 360,104 +0.05(+1.01%)
Jul 18, 2023 4.648 4.741 4.560 4.602 509,978 +0.00(+0.00%)
Jul 17, 2023 4.583 4.658 4.541 4.602 338,292 +0.01(+0.20%)
Jul 14, 2023 4.685 4.713 4.564 4.592 341,112 -0.07(-1.60%)
Jul 13, 2023 4.769 4.769 4.639 4.667 365,753 -0.08(-1.76%)
Jul 12, 2023 4.816 4.825 4.676 4.751 293,117 +0.02(+0.39%)
Jul 11, 2023 4.704 4.769 4.648 4.732 336,259 +0.04(+0.79%)
Jul 10, 2023 4.592 4.783 4.592 4.695 454,821 +0.12(+2.65%)
Jul 07, 2023 4.508 4.630 4.411 4.574 743,308 +0.09(+2.08%)
Jul 06, 2023 4.592 4.602 4.407 4.481 635,604 -0.11(-2.43%)
Jul 05, 2023 4.723 4.723 4.499 4.592 841,480 -0.14(-2.95%)
Jul 03, 2023 4.723 4.793 4.681 4.732 209,325 +0.03(+0.59%)
Jun 30, 2023 4.732 4.751 4.611 4.704 693,720 +0.01(+0.20%)
Jun 29, 2023 4.695 4.797 4.658 4.695 554,711 +0.02(+0.40%)
Jun 28, 2023 4.807 4.807 4.602 4.676 540,591 -0.08(-1.76%)
Jun 27, 2023 4.723 4.816 4.676 4.760 545,392 +0.10(+2.20%)
Jun 26, 2023 4.807 4.844 4.658 4.658 535,977 -0.15(-3.10%)
Jun 23, 2023 4.881 4.984 4.760 4.807 623,210 -0.12(-2.46%)
Jun 22, 2023 5.105 5.114 4.900 4.928 457,421 -0.18(-3.47%)
Jun 21, 2023 5.328 5.356 5.035 5.105 540,937 -0.27(-5.03%)
Jun 20, 2023 5.365 5.417 5.290 5.375 414,037 -0.03(-0.52%)
Jun 16, 2023 5.421 5.449 5.300 5.403 640,873 +0.02(+0.35%)
Jun 15, 2023 5.421 5.487 5.282 5.384 357,810 +0.48(+9.89%)
May 08, 2023 5.114 5.123 4.738 4.900 1,088,581 -0.19(-3.71%)
May 05, 2023 5.157 5.320 4.910 5.089 901,752 +0.09(+1.89%)
May 04, 2023 4.917 5.114 4.874 4.994 883,201 +0.15(+3.19%)
May 03, 2023 4.771 4.874 4.685 4.840 758,740 +0.09(+1.99%)
May 02, 2023 4.986 4.994 4.720 4.745 954,916 -0.25(-4.98%)
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.