Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Siga Technologies Inc (NQ: SIGA )

6.595 -0.075 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Mar 28, 2013 2.943 2.943 2.838 2.887 471,554 -0.08(-2.72%)
Mar 27, 2013 3.040 3.080 2.943 2.967 235,464 -0.12(-3.92%)
Mar 26, 2013 3.088 3.096 2.967 3.088 259,489 +0.03(+1.06%)
Mar 25, 2013 3.096 3.145 3.028 3.056 259,040 -0.02(-0.52%)
Mar 22, 2013 3.161 3.161 3.056 3.072 308,542 -0.06(-2.06%)
Mar 21, 2013 3.129 3.169 3.112 3.137 211,974 -0.02(-0.51%)
Mar 20, 2013 3.129 3.169 3.032 3.153 362,111 +0.06(+2.09%)
Mar 19, 2013 3.258 3.258 3.064 3.088 382,182 -0.15(-4.49%)
Mar 18, 2013 3.185 3.258 3.104 3.233 386,137 -0.03(-0.99%)
Mar 15, 2013 3.322 3.346 3.209 3.266 580,126 -0.08(-2.41%)
Mar 14, 2013 3.516 3.572 3.209 3.346 788,968 -0.19(-5.25%)
Mar 13, 2013 3.524 3.572 3.435 3.532 377,947 +0.07(+2.10%)
Mar 12, 2013 3.556 3.556 3.314 3.459 656,213 -0.09(-2.50%)
Mar 11, 2013 3.540 3.709 3.499 3.548 1,165,631 +0.06(+1.62%)
Mar 08, 2013 3.201 3.532 3.072 3.491 642,374 +0.33(+10.46%)
Mar 07, 2013 3.072 3.306 3.072 3.161 389,451 -0.09(-2.73%)
Mar 06, 2013 3.217 3.346 3.209 3.250 199,005 +0.01(+0.25%)
Mar 05, 2013 3.314 3.330 3.161 3.241 256,684 -0.06(-1.71%)
Mar 04, 2013 3.129 3.298 3.129 3.298 420,603 +0.13(+4.07%)
Mar 01, 2013 3.411 3.459 3.121 3.169 647,548 -0.28(-8.18%)
Feb 28, 2013 3.217 3.475 3.177 3.451 659,698 +0.26(+8.08%)
Feb 27, 2013 3.104 3.217 3.056 3.193 298,695 +0.09(+2.86%)
Feb 26, 2013 2.838 3.121 2.822 3.104 308,693 +0.28(+10.00%)
Feb 25, 2013 3.040 3.064 2.818 2.822 407,565 -0.20(-6.67%)
Feb 22, 2013 3.072 3.112 2.983 3.024 184,402 -0.02(-0.79%)
Feb 21, 2013 3.096 3.117 3.040 3.048 245,627 -0.06(-1.82%)
Feb 20, 2013 3.145 3.169 2.959 3.104 412,588 -0.04(-1.28%)
Feb 19, 2013 3.169 3.225 3.088 3.145 424,003 -0.02(-0.51%)
Feb 15, 2013 3.290 3.290 3.032 3.161 803,424 -0.13(-3.92%)
Feb 14, 2013 2.871 3.290 2.862 3.290 842,570 +0.40(+13.97%)
Feb 13, 2013 2.822 2.903 2.782 2.887 311,197 +0.07(+2.58%)
Feb 12, 2013 2.782 2.822 2.742 2.814 285,476 +0.07(+2.65%)
Feb 11, 2013 2.701 2.742 2.645 2.742 254,304 +0.04(+1.49%)
Feb 08, 2013 2.709 2.822 2.613 2.701 617,899 +0.06(+2.13%)
Feb 07, 2013 2.435 2.661 2.419 2.645 865,704 +0.23(+9.70%)
Feb 06, 2013 2.371 2.419 2.330 2.411 177,906 +0.07(+3.10%)
Feb 04, 2013 2.363 2.403 2.338 2.338 134,931 -0.03(-1.36%)
Feb 01, 2013 2.371 2.451 2.346 2.371 434,991 +0.02(+0.69%)
Jan 31, 2013 2.371 2.395 2.338 2.354 118,431 -0.01(-0.34%)
Jan 30, 2013 2.363 2.387 2.298 2.363 352,883 -0.02(-0.68%)
Jan 29, 2013 2.282 2.411 2.282 2.379 599,668 +0.08(+3.51%)
Jan 28, 2013 2.266 2.306 2.201 2.298 218,426 +0.03(+1.42%)
Jan 25, 2013 2.314 2.314 2.242 2.266 117,130 -0.02(-1.06%)
Jan 24, 2013 2.354 2.354 2.242 2.290 164,831 -0.06(-2.74%)
Jan 23, 2013 2.234 2.363 2.217 2.354 247,036 +0.06(+2.82%)
Jan 22, 2013 2.314 2.338 2.274 2.290 238,830 -0.02(-0.70%)
Jan 18, 2013 2.338 2.338 2.258 2.306 111,765 -0.01(-0.35%)
Jan 17, 2013 2.314 2.330 2.294 2.314 68,103 +0.01(+0.35%)
Jan 16, 2013 2.403 2.443 2.282 2.306 240,422 -0.10(-4.03%)
Jan 15, 2013 2.298 2.419 2.298 2.403 212,944 +0.10(+4.56%)
Jan 14, 2013 2.290 2.363 2.266 2.298 197,108 +0.00(+0.00%)
Jan 12, 2013 2.346 2.346 2.250 2.298 235,493 +0.00(+0.00%)
Jan 11, 2013 2.346 2.346 2.250 2.298 235,493 +0.01(+0.35%)
Jan 10, 2013 2.290 2.306 2.209 2.290 275,679 +0.01(+0.35%)
Jan 09, 2013 2.250 2.306 2.185 2.282 276,530 +0.05(+2.17%)
Jan 08, 2013 2.290 2.290 2.201 2.234 155,982 -0.05(-2.12%)
Jan 07, 2013 2.185 2.330 2.185 2.282 247,649 +0.06(+2.91%)
Jan 04, 2013 2.274 2.314 2.201 2.217 294,271 -0.06(-2.48%)
Jan 03, 2013 2.395 2.403 2.258 2.274 398,960 -0.14(-5.69%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.