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 (%)
Feb 28, 2003 0.9676 1.024 0.9676 1.016 16,122 -0.02(-2.33%)
Feb 27, 2003 0.9837 1.040 0.8950 1.040 31,500 +0.01(+0.78%)
Feb 26, 2003 0.9918 1.032 0.9515 1.032 25,175 +0.02(+2.40%)
Feb 25, 2003 0.9837 1.056 0.8870 1.008 38,073 -0.10(-9.42%)
Feb 24, 2003 1.113 1.113 1.113 1.113 372 +0.00(+0.00%)
Feb 21, 2003 1.072 1.113 0.9434 1.113 24,059 +0.06(+5.34%)
Feb 20, 2003 1.072 1.072 1.056 1.056 8,433 -0.04(-3.68%)
Feb 19, 2003 1.072 1.169 1.064 1.097 20,835 -0.01(-0.73%)
Feb 18, 2003 1.105 1.153 1.064 1.105 37,453 -0.05(-4.20%)
Feb 14, 2003 1.137 1.153 1.105 1.153 15,750 +0.02(+2.14%)
Feb 13, 2003 1.169 1.177 1.097 1.129 26,291 -0.05(-4.11%)
Feb 12, 2003 1.105 1.177 1.097 1.177 33,856 +0.08(+7.35%)
Feb 11, 2003 1.089 1.105 1.056 1.097 90,657 +0.02(+1.49%)
Feb 10, 2003 1.016 1.080 1.016 1.080 12,773 +0.04(+3.88%)
Feb 07, 2003 1.024 1.080 0.9918 1.040 78,627 -0.01(-0.77%)
Feb 06, 2003 0.9757 1.048 0.9273 1.048 38,321 +0.08(+8.33%)
Feb 05, 2003 0.9273 1.048 0.9273 0.9676 14,386 -0.01(-0.83%)
Feb 04, 2003 1.040 1.072 0.9031 0.9757 30,880 -0.06(-6.20%)
Feb 03, 2003 1.080 1.080 1.024 1.040 6,572 -0.02(-2.27%)
Jan 31, 2003 1.121 1.121 1.048 1.064 28,772 +0.02(+1.54%)
Jan 30, 2003 1.072 1.153 1.008 1.048 40,617 -0.02(-2.26%)
Jan 29, 2003 1.056 1.153 1.056 1.072 56,800 +0.06(+6.40%)
Jan 28, 2003 1.048 1.072 1.008 1.008 23,067 -0.04(-3.85%)
Jan 27, 2003 1.048 1.089 1.008 1.048 26,663 -0.02(-2.26%)
Jan 24, 2003 1.080 1.153 1.056 1.072 57,172 -0.05(-4.39%)
Jan 23, 2003 1.065 1.169 1.056 1.122 90,037 +0.03(+3.04%)
Jan 22, 2003 1.064 1.129 1.056 1.089 13,145 -0.01(-0.73%)
Jan 21, 2003 1.129 1.129 1.089 1.097 12,029 -0.02(-2.09%)
Jan 17, 2003 1.072 1.250 1.064 1.120 122,281 +0.06(+5.23%)
Jan 16, 2003 1.072 1.097 1.056 1.064 57,916 -0.03(-2.94%)
Jan 15, 2003 1.169 1.169 1.056 1.097 52,211 -0.01(-0.73%)
Jan 14, 2003 1.201 1.201 1.089 1.105 21,455 -0.03(-2.84%)
Jan 13, 2003 1.169 1.201 1.129 1.137 40,181 -0.05(-4.08%)
Jan 10, 2003 1.153 1.185 1.089 1.185 47,622 +0.03(+2.80%)
Jan 09, 2003 1.242 1.242 1.153 1.153 45,886 -0.05(-4.03%)
Jan 08, 2003 1.210 1.290 1.056 1.201 82,099 +0.02(+1.36%)
Jan 07, 2003 1.048 1.250 1.048 1.185 162,463 +0.14(+13.08%)
Jan 06, 2003 1.121 1.121 1.008 1.048 115,336 -0.06(-5.80%)
Jan 03, 2003 1.089 1.137 1.048 1.113 148,697 -0.02(-1.43%)
Jan 02, 2003 1.145 1.250 1.121 1.129 95,493 -0.02(-2.10%)
Dec 31, 2002 1.210 1.330 1.064 1.153 103,183 -0.06(-5.30%)
Dec 30, 2002 1.387 1.387 1.210 1.218 104,671 -0.08(-6.21%)
Dec 27, 2002 1.250 1.314 1.193 1.298 148,201 +0.08(+6.62%)
Dec 26, 2002 1.451 1.476 1.137 1.218 386,316 -0.17(-12.21%)
Dec 24, 2002 1.500 1.500 1.330 1.387 379,743 -0.12(-8.02%)
Dec 23, 2002 1.072 1.572 1.298 1.508 2,043,198 +0.34(+28.97%)
Dec 20, 2002 1.072 1.411 1.064 1.169 1,013,228 +0.04(+3.57%)
Dec 19, 2002 1.218 1.266 1.089 1.129 138,776 -0.07(-6.04%)
Dec 18, 2002 1.250 1.282 1.193 1.201 152,418 -0.03(-2.61%)
Dec 17, 2002 1.169 1.266 1.089 1.234 238,362 +0.06(+5.52%)
Dec 16, 2002 1.403 1.403 1.129 1.169 275,568 -0.15(-11.59%)
Dec 13, 2002 1.717 1.734 1.314 1.322 1,338,775 -0.01(-0.61%)
Dec 12, 2002 1.330 1.492 1.290 1.330 235,758 +0.00(+0.00%)
Dec 11, 2002 1.306 1.330 1.282 1.330 26,787 +0.02(+1.54%)
Dec 10, 2002 1.290 1.330 1.282 1.310 3,720 +0.01(+0.93%)
Dec 09, 2002 1.290 1.371 1.290 1.298 30,632 +0.01(+0.63%)
Dec 06, 2002 1.089 1.330 1.089 1.290 81,727 +0.17(+15.11%)
Dec 05, 2002 0.9999 1.121 0.9999 1.121 35,841 +0.14(+13.93%)
Dec 04, 2002 0.9434 0.9837 0.9434 0.9837 11,409 -0.02(-1.61%)
Dec 03, 2002 0.9273 0.9999 0.9273 0.9999 45,142 +0.07(+7.83%)
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.