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 )

9.490 +0.150 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 9.370 9.800 9.100 9.490 2,014,792 +0.15(+1.61%)
Aug 22, 2024 9.450 9.720 8.820 9.340 2,530,693 -0.48(-4.89%)
Aug 21, 2024 9.000 9.890 8.810 9.820 3,773,810 +0.97(+11.02%)
Aug 20, 2024 10.21 10.46 8.810 8.845 2,590,758 -1.59(-15.28%)
Aug 19, 2024 10.53 10.77 9.560 10.44 3,969,536 -0.05(-0.48%)
Aug 16, 2024 10.01 11.91 9.660 10.49 9,944,644 +0.87(+9.04%)
Aug 15, 2024 6.950 9.700 6.800 9.620 16,639,068 -2.35(-19.63%)
Aug 14, 2024 9.580 12.83 9.222 11.97 13,114,123 +2.54(+26.94%)
Aug 13, 2024 9.260 9.500 8.850 9.430 773,693 +0.25(+2.72%)
Aug 12, 2024 8.800 9.590 8.785 9.180 614,893 +0.49(+5.64%)
Aug 09, 2024 9.250 9.355 8.660 8.690 405,108 -0.49(-5.34%)
Aug 08, 2024 8.850 9.545 8.770 9.180 1,016,077 +0.48(+5.52%)
Aug 07, 2024 8.720 9.100 8.490 8.700 1,214,233 +0.15(+1.81%)
Aug 06, 2024 8.270 8.690 8.250 8.545 446,162 +0.31(+3.83%)
Aug 05, 2024 8.240 8.400 7.960 8.230 712,606 -0.47(-5.40%)
Aug 02, 2024 8.620 9.050 8.530 8.700 631,234 -0.54(-5.84%)
Aug 01, 2024 10.00 10.01 9.071 9.240 555,797 -0.74(-7.41%)
Jul 31, 2024 9.880 10.19 9.820 9.980 485,680 +0.10(+1.01%)
Jul 30, 2024 10.20 10.48 9.690 9.880 1,040,028 -0.23(-2.27%)
Jul 29, 2024 10.55 10.70 9.860 10.11 742,950 -0.41(-3.90%)
Jul 26, 2024 10.23 10.70 10.17 10.52 846,765 +0.51(+5.09%)
Jul 25, 2024 9.690 10.19 9.610 10.01 486,726 +0.29(+2.98%)
Jul 24, 2024 9.630 10.05 9.470 9.720 477,161 +0.08(+0.83%)
Jul 23, 2024 9.570 9.760 9.460 9.640 397,306 +0.03(+0.31%)
Jul 22, 2024 9.290 9.680 9.125 9.610 362,430 +0.28(+3.00%)
Jul 19, 2024 9.380 9.455 9.020 9.330 665,197 +0.27(+2.98%)
Jul 18, 2024 9.060 9.340 8.890 9.060 391,217 +0.05(+0.55%)
Jul 17, 2024 9.110 9.270 8.880 9.010 502,561 -0.27(-2.91%)
Jul 16, 2024 9.200 9.420 9.070 9.280 477,986 +0.15(+1.64%)
Jul 15, 2024 8.760 9.240 8.750 9.130 527,347 +0.41(+4.70%)
Jul 12, 2024 8.770 9.020 8.590 8.720 525,068 +0.03(+0.35%)
Jul 11, 2024 8.480 8.770 8.315 8.690 620,317 +0.16(+1.88%)
Jul 10, 2024 8.060 8.540 8.000 8.530 350,695 +0.46(+5.70%)
Jul 09, 2024 7.910 8.100 7.895 8.070 370,377 +0.19(+2.41%)
Jul 08, 2024 7.820 8.370 7.760 7.880 543,334 +0.14(+1.81%)
Jul 05, 2024 7.620 7.760 7.510 7.740 446,532 +0.00(+0.00%)
Jul 03, 2024 7.800 7.840 7.650 7.740 214,609 -0.06(-0.77%)
Jul 02, 2024 7.530 7.920 7.430 7.800 619,667 +0.25(+3.31%)
Jul 01, 2024 7.590 7.710 7.430 7.550 347,397 -0.04(-0.53%)
Jun 28, 2024 7.330 7.620 7.250 7.590 1,071,918 +0.23(+3.12%)
Jun 27, 2024 7.790 7.790 7.290 7.360 644,696 -0.46(-5.88%)
Jun 26, 2024 7.500 7.900 7.430 7.820 701,605 +0.45(+6.11%)
Jun 25, 2024 7.080 7.380 6.960 7.370 434,872 +0.29(+4.10%)
Jun 24, 2024 6.670 7.130 6.580 7.080 585,675 +0.42(+6.31%)
Jun 21, 2024 6.430 6.680 6.410 6.660 736,935 +0.25(+3.90%)
Jun 20, 2024 6.360 6.560 6.310 6.410 495,862 +0.09(+1.42%)
Jun 18, 2024 6.650 6.700 6.280 6.320 790,884 -0.27(-4.17%)
Jun 17, 2024 6.680 6.680 6.210 6.595 811,413 -0.08(-1.12%)
Jun 14, 2024 7.650 7.650 6.490 6.670 1,147,262 -0.88(-11.66%)
Jun 13, 2024 7.800 7.950 7.540 7.550 419,495 -0.33(-4.19%)
Jun 12, 2024 8.050 8.120 7.840 7.880 329,550 +0.02(+0.25%)
Jun 11, 2024 7.760 7.950 7.760 7.860 265,961 +0.08(+1.03%)
Jun 10, 2024 7.670 7.860 7.490 7.780 374,568 +0.10(+1.30%)
Jun 07, 2024 7.580 7.820 7.580 7.680 369,711 +0.06(+0.79%)
Jun 06, 2024 7.530 7.780 7.465 7.620 379,411 +0.04(+0.53%)
Jun 05, 2024 7.440 7.600 7.370 7.580 224,881 +0.17(+2.29%)
Jun 04, 2024 7.550 7.560 7.340 7.410 363,365 -0.17(-2.24%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.