Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Siga Technologies Inc (NQ: SIGA )

7.780 +0.100 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 30, 2003 1.290 1.371 1.218 1.330 219,388 +0.02(+1.23%)
Jun 27, 2003 1.282 1.339 1.266 1.314 123,025 -0.01(-0.61%)
Jun 26, 2003 1.330 1.347 1.210 1.322 189,375 +0.01(+0.61%)
Jun 25, 2003 1.330 1.347 1.282 1.314 71,062 +0.02(+1.88%)
Jun 24, 2003 1.355 1.355 1.282 1.290 131,955 -0.04(-2.97%)
Jun 23, 2003 1.266 1.355 1.177 1.330 195,948 +0.08(+6.39%)
Jun 20, 2003 1.315 1.315 1.193 1.250 205,746 -0.06(-4.32%)
Jun 19, 2003 1.330 1.355 1.290 1.306 116,577 -0.02(-1.82%)
Jun 18, 2003 1.395 1.395 1.290 1.330 142,372 -0.03(-2.37%)
Jun 17, 2003 1.435 1.435 1.306 1.363 189,003 -0.02(-1.17%)
Jun 16, 2003 1.451 1.451 1.266 1.379 351,467 -0.03(-2.29%)
Jun 13, 2003 1.508 1.524 1.330 1.411 585,861 -0.05(-3.31%)
Jun 12, 2003 1.484 1.572 1.330 1.459 1,020,545 +0.09(+6.47%)
Jun 11, 2003 1.242 1.524 1.242 1.371 1,095,452 +0.15(+11.84%)
Jun 10, 2003 1.201 1.242 1.129 1.226 227,201 +0.02(+2.01%)
Jun 09, 2003 1.218 1.218 1.113 1.201 149,937 +0.00(+0.00%)
Jun 06, 2003 1.210 1.282 1.177 1.201 295,039 +0.01(+0.68%)
Jun 05, 2003 1.177 1.226 1.145 1.193 241,711 +0.06(+5.71%)
Jun 04, 2003 1.097 1.234 1.097 1.129 211,202 +0.03(+2.94%)
Jun 03, 2003 1.193 1.226 1.048 1.097 121,289 -0.06(-4.90%)
Jun 02, 2003 1.218 1.266 1.153 1.153 209,590 -0.04(-3.38%)
May 30, 2003 1.210 1.266 1.153 1.193 427,986 -0.02(-1.99%)
May 29, 2003 1.290 1.322 1.177 1.218 188,631 -0.06(-4.43%)
May 28, 2003 1.298 1.492 1.258 1.274 389,044 -0.05(-3.66%)
May 27, 2003 1.330 1.387 1.258 1.322 193,964 +0.01(+0.61%)
May 23, 2003 1.266 1.347 1.145 1.314 125,878 +0.02(+1.88%)
May 22, 2003 1.234 1.355 1.210 1.290 275,568 -0.02(-1.84%)
May 21, 2003 1.363 1.451 1.250 1.314 658,784 -0.23(-14.66%)
May 20, 2003 1.887 1.927 1.500 1.540 4,064,569 +0.08(+5.53%)
May 19, 2003 1.524 1.572 1.419 1.459 89,913 -0.07(-4.74%)
May 16, 2003 1.451 1.580 1.379 1.532 261,306 +0.03(+2.15%)
May 15, 2003 1.564 1.597 1.419 1.500 254,609 +0.04(+2.76%)
May 14, 2003 1.355 1.540 1.355 1.459 100,206 +0.06(+4.02%)
May 13, 2003 1.250 1.459 1.250 1.403 226,829 +0.19(+15.23%)
May 12, 2003 1.250 1.330 1.137 1.218 134,063 -0.03(-2.58%)
May 09, 2003 1.258 1.274 1.185 1.250 32,244 -0.02(-1.27%)
May 08, 2003 1.282 1.282 1.234 1.266 17,982 -0.02(-1.88%)
May 07, 2003 1.298 1.298 1.210 1.290 32,988 -0.01(-0.62%)
May 06, 2003 1.330 1.339 1.185 1.298 33,608 -0.02(-1.23%)
May 05, 2003 1.314 1.330 1.314 1.314 10,665 +0.00(+0.00%)
May 02, 2003 1.266 1.322 1.266 1.314 61,637 +0.06(+5.16%)
May 01, 2003 1.218 1.282 1.210 1.250 40,801 +0.03(+2.65%)
Apr 30, 2003 1.185 1.242 1.089 1.218 43,778 +0.03(+2.72%)
Apr 29, 2003 1.290 1.290 1.185 1.185 85,820 -0.13(-9.82%)
Apr 28, 2003 1.363 1.363 1.113 1.314 112,608 -0.06(-4.68%)
Apr 25, 2003 1.314 1.411 1.306 1.379 246,051 +0.07(+5.56%)
Apr 24, 2003 1.153 1.306 1.105 1.306 178,090 +0.19(+16.55%)
Apr 23, 2003 1.129 1.161 1.056 1.121 50,227 +0.02(+1.46%)
Apr 22, 2003 1.064 1.121 0.9757 1.105 135,923 +0.06(+5.39%)
Apr 21, 2003 1.032 1.105 1.008 1.048 79,743 +0.01(+0.77%)
Apr 17, 2003 0.9918 1.080 0.8789 1.040 327,779 +0.04(+4.03%)
Apr 16, 2003 1.008 1.040 0.9273 0.9999 153,038 +0.03(+3.33%)
Apr 15, 2003 0.9353 0.9757 0.9031 0.9676 46,134 +0.02(+2.56%)
Apr 14, 2003 0.9434 0.9434 0.8870 0.9434 13,766 +0.01(+0.86%)
Apr 11, 2003 0.9353 0.9434 0.9273 0.9353 9,425 +0.02(+2.65%)
Apr 10, 2003 0.8628 0.9676 0.8386 0.9112 88,300 +0.03(+3.67%)
Apr 09, 2003 0.8870 0.9192 0.8225 0.8789 86,068 -0.04(-4.39%)
Apr 08, 2003 0.9112 0.9192 0.8870 0.9192 89,789 -0.02(-1.72%)
Apr 07, 2003 0.9273 0.9353 0.9192 0.9353 39,313 -0.03(-3.33%)
Apr 04, 2003 0.9676 0.9918 0.9031 0.9676 20,090 -0.02(-2.44%)
Apr 03, 2003 0.9273 0.9918 0.9273 0.9918 31,128 +0.04(+4.24%)
Apr 02, 2003 0.9757 0.9757 0.9192 0.9515 22,943 -0.02(-1.67%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.