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 30, 2010 6.564 6.999 6.564 6.757 327,492 +0.08(+1.21%)
Jul 29, 2010 6.765 6.805 6.467 6.676 400,563 -0.01(-0.12%)
Jul 28, 2010 6.765 6.870 6.572 6.685 367,616 -0.13(-1.89%)
Jul 27, 2010 6.531 6.926 6.451 6.814 795,334 +0.31(+4.84%)
Jul 26, 2010 6.418 6.572 6.257 6.499 318,828 +0.18(+2.81%)
Jul 23, 2010 6.120 6.362 6.112 6.322 559,713 +0.17(+2.75%)
Jul 22, 2010 6.265 6.338 6.056 6.152 489,044 +0.06(+0.93%)
Jul 21, 2010 6.378 6.409 6.048 6.096 265,541 -0.22(-3.45%)
Jul 20, 2010 6.193 6.362 6.168 6.314 198,373 +0.03(+0.51%)
Jul 19, 2010 6.418 6.443 6.209 6.281 321,858 -0.10(-1.64%)
Jul 16, 2010 6.475 6.523 6.289 6.386 436,239 -0.11(-1.74%)
Jul 15, 2010 6.467 6.644 6.346 6.499 322,889 +0.04(+0.62%)
Jul 14, 2010 6.483 6.531 6.306 6.459 261,369 -0.03(-0.50%)
Jul 13, 2010 6.475 6.564 6.410 6.491 608,076 +0.10(+1.51%)
Jul 12, 2010 6.443 6.572 6.378 6.394 314,967 -0.09(-1.37%)
Jul 09, 2010 6.394 6.531 6.346 6.483 315,872 +0.10(+1.52%)
Jul 08, 2010 6.233 6.394 6.136 6.386 302,858 +0.22(+3.53%)
Jul 07, 2010 6.273 6.273 6.023 6.168 419,700 -0.09(-1.42%)
Jul 06, 2010 6.185 6.426 6.160 6.257 474,769 +0.09(+1.44%)
Jul 02, 2010 6.144 6.233 6.088 6.168 255,876 +0.04(+0.66%)
Jul 01, 2010 6.225 6.225 5.886 6.128 399,714 -0.08(-1.30%)
Jun 30, 2010 6.217 6.265 6.023 6.209 503,426 +0.01(+0.13%)
Jun 29, 2010 6.136 6.346 6.104 6.201 561,984 +0.27(+4.48%)
Jun 25, 2010 5.338 5.943 5.322 5.935 954,283 +0.64(+12.02%)
Jun 24, 2010 5.556 5.564 5.273 5.298 557,703 -0.24(-4.37%)
Jun 23, 2010 5.443 5.612 5.370 5.540 238,411 +0.19(+3.46%)
Jun 22, 2010 5.427 5.580 5.346 5.354 255,303 -0.04(-0.75%)
Jun 21, 2010 5.604 5.628 5.370 5.394 270,301 -0.09(-1.62%)
Jun 18, 2010 5.523 5.620 5.427 5.483 410,326 -0.03(-0.58%)
Jun 17, 2010 5.548 5.548 5.427 5.515 192,140 +0.02(+0.29%)
Jun 16, 2010 5.507 5.636 5.386 5.499 162,210 -0.06(-1.02%)
Jun 15, 2010 5.410 5.596 5.330 5.556 250,784 +0.20(+3.76%)
Jun 14, 2010 5.281 5.419 5.257 5.354 219,653 +0.10(+2.00%)
Jun 11, 2010 5.177 5.290 5.152 5.249 127,107 +0.04(+0.77%)
Jun 10, 2010 5.120 5.241 5.023 5.209 357,608 +0.18(+3.53%)
Jun 09, 2010 4.959 5.112 4.862 5.032 456,848 +0.07(+1.46%)
Jun 08, 2010 5.152 5.217 4.911 4.959 368,449 -0.16(-3.15%)
Jun 07, 2010 5.370 5.507 5.120 5.120 382,676 -0.25(-4.65%)
Jun 04, 2010 5.499 5.580 5.322 5.370 254,601 -0.27(-4.72%)
Jun 03, 2010 5.612 5.669 5.410 5.636 373,207 +0.00(+0.00%)
Jun 02, 2010 5.523 5.636 5.427 5.636 339,674 +0.24(+4.48%)
Jun 01, 2010 5.588 5.660 5.394 5.394 268,058 -0.21(-3.74%)
May 28, 2010 5.717 5.838 5.556 5.604 276,199 -0.11(-1.97%)
May 27, 2010 5.564 5.717 5.523 5.717 286,037 +0.27(+4.88%)
May 26, 2010 5.717 5.749 5.382 5.451 522,453 -0.30(-5.19%)
May 25, 2010 5.386 5.749 5.193 5.749 660,305 +0.23(+4.24%)
May 24, 2010 5.838 5.999 5.499 5.515 562,835 -0.31(-5.39%)
May 21, 2010 5.660 5.870 5.580 5.830 448,119 +0.13(+2.26%)
May 20, 2010 5.767 5.951 5.677 5.701 512,555 -0.35(-5.73%)
May 19, 2010 6.096 6.250 5.975 6.048 269,997 -0.04(-0.66%)
May 18, 2010 6.394 6.499 6.064 6.088 397,194 -0.16(-2.58%)
May 17, 2010 6.289 6.410 6.072 6.249 337,984 -0.04(-0.64%)
May 14, 2010 6.185 6.367 6.015 6.289 429,633 +0.07(+1.17%)
May 13, 2010 6.144 6.410 5.918 6.217 498,306 +0.07(+1.18%)
May 12, 2010 6.128 6.209 5.918 6.144 457,470 +0.10(+1.74%)
May 11, 2010 6.056 6.128 5.725 6.039 429,733 +0.10(+1.63%)
May 10, 2010 5.806 5.943 5.789 5.943 578,864 +0.30(+5.29%)
May 07, 2010 5.540 5.757 5.483 5.644 417,596 +0.04(+0.72%)
May 06, 2010 5.580 5.781 5.104 5.604 579,344 +0.04(+0.72%)
May 05, 2010 5.531 5.644 5.402 5.564 401,735 +0.02(+0.44%)
May 04, 2010 5.717 5.717 5.483 5.540 273,559 -0.10(-1.86%)
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.