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 (%)
Jul 31, 2012 2.345 2.418 2.345 2.353 127,057 +0.01(+0.34%)
Jul 30, 2012 2.426 2.450 2.289 2.345 183,250 -0.08(-3.33%)
Jul 27, 2012 2.386 2.451 2.345 2.426 184,252 +0.06(+2.74%)
Jul 26, 2012 2.386 2.402 2.297 2.361 141,528 +0.03(+1.39%)
Jul 25, 2012 2.329 2.418 2.272 2.329 232,697 +0.02(+1.05%)
Jul 24, 2012 2.442 2.442 2.264 2.305 381,659 -0.13(-5.32%)
Jul 23, 2012 2.434 2.491 2.353 2.434 295,255 -0.06(-2.27%)
Jul 20, 2012 2.499 2.531 2.458 2.491 199,013 -0.03(-1.28%)
Jul 19, 2012 2.620 2.636 2.499 2.523 288,351 -0.08(-3.11%)
Jul 18, 2012 2.604 2.661 2.563 2.604 165,167 -0.02(-0.62%)
Jul 17, 2012 2.580 2.644 2.547 2.620 240,108 +0.06(+2.53%)
Jul 16, 2012 2.563 2.661 2.515 2.555 743,642 -0.03(-1.25%)
Jul 14, 2012 2.572 2.644 2.523 2.588 246,646 +0.00(+0.00%)
Jul 13, 2012 2.572 2.644 2.523 2.588 246,646 +0.03(+1.27%)
Jul 12, 2012 2.652 2.701 2.523 2.555 351,469 -0.11(-4.24%)
Jul 11, 2012 2.507 2.766 2.466 2.669 366,890 +0.17(+6.80%)
Jul 10, 2012 2.693 2.717 2.499 2.499 400,621 -0.17(-6.36%)
Jul 09, 2012 2.580 2.701 2.499 2.669 375,626 +0.07(+2.80%)
Jul 06, 2012 2.644 2.685 2.572 2.596 373,549 -0.10(-3.60%)
Jul 05, 2012 2.491 2.725 2.434 2.693 812,464 +0.19(+7.42%)
Jul 03, 2012 2.418 2.507 2.394 2.507 370,862 +0.11(+4.73%)
Jul 02, 2012 2.321 2.394 2.264 2.394 264,447 +0.07(+3.14%)
Jun 30, 2012 2.337 2.377 2.280 2.321 314,609 +0.01(+0.35%)
Jun 29, 2012 2.337 2.377 2.280 2.313 322,630 +0.06(+2.88%)
Jun 28, 2012 2.264 2.329 2.220 2.248 135,285 -0.04(-1.77%)
Jun 27, 2012 2.256 2.313 2.208 2.289 126,080 +0.05(+2.17%)
Jun 26, 2012 2.232 2.264 2.183 2.240 128,413 +0.01(+0.36%)
Jun 25, 2012 2.272 2.272 2.191 2.232 107,993 -0.09(-3.83%)
Jun 22, 2012 2.208 2.361 2.208 2.321 450,394 +0.12(+5.51%)
Jun 21, 2012 2.345 2.345 2.187 2.200 227,831 -0.15(-6.53%)
Jun 20, 2012 2.321 2.410 2.297 2.353 291,424 +0.02(+1.04%)
Jun 19, 2012 2.127 2.337 2.127 2.329 508,250 +0.22(+10.34%)
Jun 18, 2012 2.111 2.175 2.078 2.111 263,250 -0.01(-0.38%)
Jun 15, 2012 2.062 2.143 2.046 2.119 309,010 +0.06(+2.75%)
Jun 14, 2012 2.030 2.103 2.022 2.062 347,881 +0.03(+1.59%)
Jun 13, 2012 2.078 2.232 2.022 2.030 371,603 -0.04(-1.95%)
Jun 12, 2012 2.070 2.191 2.014 2.070 445,029 +0.00(+0.00%)
Jun 11, 2012 2.006 2.103 1.925 2.070 355,068 +0.11(+5.35%)
Jun 08, 2012 1.892 1.989 1.868 1.965 204,365 +0.06(+3.40%)
Jun 07, 2012 1.941 1.973 1.884 1.900 337,969 +0.00(+0.00%)
Jun 06, 2012 1.876 1.956 1.852 1.900 184,170 +0.05(+2.62%)
Jun 05, 2012 1.908 1.973 1.836 1.852 172,780 -0.06(-3.38%)
Jun 04, 2012 2.046 2.046 1.856 1.917 347,037 -0.11(-5.20%)
Jun 02, 2012 1.795 2.054 1.779 2.022 539,510 +0.00(+0.00%)
Jun 01, 2012 1.795 2.054 1.779 2.022 546,221 +0.15(+8.23%)
May 31, 2012 1.892 1.925 1.779 1.868 407,509 -0.02(-1.28%)
May 30, 2012 1.941 1.973 1.836 1.892 302,207 -0.08(-4.10%)
May 29, 2012 1.973 2.038 1.908 1.973 216,474 +0.03(+1.67%)
May 25, 2012 1.981 2.086 1.925 1.941 294,025 -0.05(-2.44%)
May 24, 2012 2.038 2.038 1.933 1.989 145,491 -0.03(-1.60%)
May 23, 2012 1.965 2.054 1.917 2.022 302,649 +0.03(+1.63%)
May 22, 2012 2.135 2.232 1.949 1.989 346,984 -0.14(-6.46%)
May 21, 2012 1.941 2.127 1.941 2.127 345,585 +0.20(+10.50%)
May 18, 2012 1.973 2.022 1.892 1.925 304,791 -0.05(-2.46%)
May 17, 2012 2.078 2.078 1.973 1.973 396,749 -0.09(-4.31%)
May 16, 2012 2.159 2.159 2.030 2.062 350,754 -0.09(-4.14%)
May 15, 2012 2.256 2.256 2.143 2.151 339,148 -0.09(-3.97%)
May 14, 2012 2.337 2.353 2.232 2.240 324,601 -0.13(-5.46%)
May 11, 2012 2.313 2.394 2.313 2.369 514,866 +0.02(+1.03%)
May 10, 2012 2.289 2.418 2.264 2.345 406,091 +0.08(+3.57%)
May 09, 2012 2.313 2.361 2.224 2.264 397,949 -0.10(-4.11%)
May 08, 2012 2.264 2.410 2.264 2.361 579,332 -0.05(-2.01%)
May 07, 2012 2.329 2.450 2.329 2.410 218,493 +0.06(+2.41%)
May 04, 2012 2.499 2.539 2.353 2.353 442,997 -0.17(-6.73%)
May 03, 2012 2.620 2.644 2.503 2.523 301,059 -0.11(-4.29%)
May 02, 2012 2.580 2.677 2.580 2.636 485,816 +0.03(+1.24%)
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.