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 31, 2014 2.151 2.200 2.070 2.135 199,623 -0.03(-1.49%)
Jul 30, 2014 2.224 2.224 2.151 2.167 73,920 -0.02(-0.74%)
Jul 29, 2014 2.167 2.224 2.167 2.183 94,011 +0.02(+1.12%)
Jul 28, 2014 2.159 2.183 2.135 2.159 115,389 +0.01(+0.38%)
Jul 25, 2014 2.143 2.191 2.123 2.151 102,129 -0.01(-0.37%)
Jul 24, 2014 2.240 2.240 2.143 2.159 120,287 -0.05(-2.20%)
Jul 23, 2014 2.135 2.224 2.135 2.208 108,111 +0.07(+3.41%)
Jul 22, 2014 2.111 2.297 2.094 2.135 257,288 +0.04(+1.93%)
Jul 21, 2014 2.159 2.181 2.094 2.094 145,293 -0.06(-3.00%)
Jul 18, 2014 2.143 2.181 2.135 2.159 43,419 +0.03(+1.52%)
Jul 17, 2014 2.119 2.167 2.119 2.127 65,678 -0.02(-1.13%)
Jul 16, 2014 2.208 2.208 2.127 2.151 78,882 -0.01(-0.37%)
Jul 15, 2014 2.167 2.197 2.135 2.159 92,510 -0.02(-0.74%)
Jul 14, 2014 2.183 2.208 2.151 2.175 92,930 +0.01(+0.37%)
Jul 11, 2014 2.216 2.216 2.151 2.167 43,248 -0.03(-1.47%)
Jul 10, 2014 2.159 2.216 2.135 2.200 96,579 +0.02(+0.74%)
Jul 09, 2014 2.232 2.256 2.167 2.183 115,351 -0.06(-2.53%)
Jul 08, 2014 2.143 2.256 2.119 2.240 232,008 +0.08(+3.75%)
Jul 07, 2014 2.305 2.305 2.143 2.159 178,489 -0.14(-6.15%)
Jul 03, 2014 2.301 2.301 2.301 0 -0.03(-1.22%)
Jul 02, 2014 2.232 2.353 2.224 2.329 126,140 +0.07(+3.23%)
Jul 01, 2014 2.305 2.353 2.232 2.256 279,810 -0.02(-1.06%)
Jun 30, 2014 2.135 2.305 2.119 2.280 313,341 +0.14(+6.41%)
Jun 27, 2014 2.119 2.208 2.119 2.143 6,240,710 -0.01(-0.38%)
Jun 26, 2014 2.224 2.256 2.151 2.151 161,869 -0.06(-2.92%)
Jun 25, 2014 2.200 2.313 2.200 2.216 396,053 -0.01(-0.36%)
Jun 24, 2014 2.232 2.297 2.224 2.224 369,314 -0.01(-0.36%)
Jun 23, 2014 2.329 2.361 2.208 2.232 276,568 -0.09(-3.83%)
Jun 20, 2014 2.361 2.377 2.305 2.321 280,447 -0.03(-1.20%)
Jun 19, 2014 2.240 2.353 2.232 2.349 188,846 +0.12(+5.25%)
Jun 18, 2014 2.240 2.248 2.224 2.232 156,839 -0.01(-0.36%)
Jun 17, 2014 2.264 2.337 2.232 2.240 131,042 -0.02(-1.07%)
Jun 16, 2014 2.216 2.272 2.216 2.264 131,442 +0.03(+1.45%)
Jun 13, 2014 2.264 2.280 2.200 2.232 113,033 -0.02(-0.72%)
Jun 12, 2014 2.329 2.345 2.240 2.248 174,086 -0.10(-4.14%)
Jun 11, 2014 2.337 2.377 2.270 2.345 118,850 -0.02(-1.02%)
Jun 10, 2014 2.353 2.426 2.345 2.369 214,816 +0.24(+11.41%)
Jun 06, 2014 2.127 2.151 2.070 2.127 157,618 +0.03(+1.54%)
Jun 05, 2014 2.062 2.151 2.014 2.094 248,126 +0.03(+1.57%)
Jun 04, 2014 2.054 2.127 2.030 2.062 166,345 -0.02(-1.16%)
Jun 03, 2014 2.086 2.143 2.022 2.086 271,662 +0.00(+0.00%)
Jun 02, 2014 2.159 2.167 2.078 2.086 119,770 -0.07(-3.37%)
May 30, 2014 2.256 2.256 2.127 2.159 153,505 -0.07(-3.26%)
May 29, 2014 2.264 2.313 2.224 2.232 126,431 -0.01(-0.36%)
May 28, 2014 2.248 2.280 2.212 2.240 113,050 -0.02(-1.07%)
May 27, 2014 2.240 2.264 2.159 2.264 135,117 +0.06(+2.94%)
May 23, 2014 2.200 2.200 2.200 0 +0.08(+3.78%)
May 22, 2014 2.086 2.175 2.082 2.120 151,627 +0.08(+4.01%)
May 21, 2014 2.078 2.131 2.022 2.038 219,830 -0.04(-1.95%)
May 20, 2014 2.151 2.151 2.062 2.078 270,646 -0.10(-4.46%)
May 19, 2014 2.143 2.208 2.111 2.175 110,453 +0.01(+0.37%)
May 16, 2014 2.167 2.209 2.127 2.167 165,535 +0.02(+0.75%)
May 15, 2014 2.224 2.264 2.143 2.151 238,514 -0.07(-3.27%)
May 14, 2014 2.321 2.321 2.224 2.224 279,147 -0.11(-4.84%)
May 13, 2014 2.361 2.361 2.289 2.337 136,703 -0.02(-1.03%)
May 12, 2014 2.272 2.386 2.272 2.361 143,646 +0.10(+4.29%)
May 09, 2014 2.224 2.289 2.224 2.264 114,197 +0.04(+1.82%)
May 08, 2014 2.224 2.386 2.224 2.224 370,421 +0.03(+1.48%)
May 07, 2014 2.224 2.224 2.151 2.191 193,457 -0.03(-1.45%)
May 06, 2014 2.240 2.297 2.216 2.224 153,186 -0.04(-1.79%)
May 05, 2014 2.264 2.321 2.232 2.264 97,362 -0.02(-1.06%)
May 02, 2014 2.313 2.386 2.236 2.289 184,650 -0.01(-0.35%)
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.