Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Siga Technologies Inc (NQ: SIGA )

7.480 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2009 7.529 8.159 7.189 7.318 2,085,447 -0.04(-0.55%)
Nov 27, 2009 6.938 7.521 6.615 7.359 650,123 +0.36(+5.20%)
Nov 25, 2009 6.858 7.359 6.712 6.995 1,536,156 +0.20(+2.98%)
Nov 24, 2009 6.227 6.987 5.920 6.793 1,281,328 +0.66(+10.67%)
Nov 23, 2009 5.919 6.243 5.839 6.138 826,417 +0.32(+5.42%)
Nov 20, 2009 5.491 5.928 5.467 5.822 1,014,788 +0.29(+5.26%)
Nov 19, 2009 5.620 5.669 5.459 5.531 221,305 -0.12(-2.15%)
Nov 18, 2009 5.733 5.822 5.612 5.653 223,642 -0.09(-1.55%)
Nov 17, 2009 5.944 5.944 5.539 5.742 249,116 -0.11(-1.80%)
Nov 16, 2009 5.547 5.903 5.547 5.847 281,208 +0.32(+5.70%)
Nov 13, 2009 5.531 5.572 5.426 5.531 151,167 +0.01(+0.15%)
Nov 12, 2009 5.766 5.822 5.507 5.523 220,662 -0.22(-3.80%)
Nov 11, 2009 5.847 5.863 5.531 5.742 242,639 +0.13(+2.31%)
Nov 10, 2009 5.685 5.806 5.515 5.612 327,251 +0.04(+0.73%)
Nov 09, 2009 5.693 5.758 5.467 5.572 290,344 -0.07(-1.29%)
Nov 06, 2009 5.822 5.903 5.418 5.645 266,143 -0.07(-1.27%)
Nov 05, 2009 5.442 5.758 5.313 5.717 315,785 +0.37(+6.96%)
Nov 04, 2009 5.216 5.806 5.216 5.345 457,662 +0.15(+2.96%)
Nov 03, 2009 5.046 5.200 5.014 5.192 186,855 +0.11(+2.23%)
Nov 02, 2009 5.159 5.337 4.933 5.078 246,261 -0.08(-1.57%)
Oct 30, 2009 5.208 5.248 4.828 5.159 422,106 -0.06(-1.24%)
Oct 29, 2009 5.135 5.256 5.054 5.224 429,961 +0.19(+3.69%)
Oct 28, 2009 5.499 5.580 5.014 5.038 574,581 -0.43(-7.84%)
Oct 27, 2009 5.596 5.685 5.459 5.467 179,624 -0.11(-2.03%)
Oct 26, 2009 5.653 5.911 5.491 5.580 243,804 -0.07(-1.29%)
Oct 23, 2009 5.628 5.863 5.564 5.653 284,299 -0.08(-1.41%)
Oct 22, 2009 5.814 5.944 5.645 5.733 262,255 -0.09(-1.53%)
Oct 21, 2009 5.758 5.976 5.758 5.822 305,020 +0.04(+0.70%)
Oct 20, 2009 5.911 6.016 5.750 5.782 382,791 -0.20(-3.38%)
Oct 19, 2009 6.122 6.138 5.895 5.984 244,553 -0.11(-1.86%)
Oct 16, 2009 6.316 6.316 6.033 6.097 246,309 -0.17(-2.71%)
Oct 15, 2009 6.211 6.348 6.033 6.267 200,720 +0.06(+0.91%)
Oct 14, 2009 6.097 6.275 5.814 6.211 344,113 +0.17(+2.81%)
Oct 13, 2009 6.186 6.283 5.976 6.041 222,865 -0.17(-2.73%)
Oct 12, 2009 6.243 6.388 6.186 6.211 137,395 -0.03(-0.52%)
Oct 09, 2009 6.170 6.372 6.114 6.243 185,220 +0.09(+1.45%)
Oct 08, 2009 6.283 6.300 6.154 6.154 173,679 -0.09(-1.42%)
Oct 07, 2009 6.510 6.510 6.138 6.243 182,804 -0.11(-1.66%)
Oct 06, 2009 6.356 6.477 6.267 6.348 300,503 +0.15(+2.48%)
Oct 05, 2009 6.057 6.437 6.033 6.194 424,854 +0.26(+4.36%)
Oct 02, 2009 5.709 6.122 5.426 5.936 568,735 +0.05(+0.92%)
Oct 01, 2009 6.348 6.404 5.855 5.882 424,950 -0.50(-7.82%)
Sep 30, 2009 6.510 6.566 6.211 6.380 339,495 -0.15(-2.23%)
Sep 29, 2009 6.583 6.639 6.388 6.526 287,467 -0.03(-0.49%)
Sep 28, 2009 6.356 6.607 6.308 6.558 256,382 +0.23(+3.71%)
Sep 25, 2009 6.388 6.534 6.211 6.324 349,507 -0.05(-0.76%)
Sep 24, 2009 6.550 6.550 6.275 6.372 423,119 -0.18(-2.72%)
Sep 23, 2009 6.672 6.728 6.550 6.550 293,206 -0.12(-1.82%)
Sep 22, 2009 6.849 6.874 6.518 6.672 557,636 -0.11(-1.67%)
Sep 21, 2009 6.227 6.817 6.203 6.785 634,298 +0.56(+8.96%)
Sep 18, 2009 6.316 6.380 6.105 6.227 494,693 -0.10(-1.53%)
Sep 17, 2009 6.534 6.534 6.130 6.324 375,023 -0.23(-3.58%)
Sep 16, 2009 6.574 6.631 6.388 6.558 494,082 +0.01(+0.12%)
Sep 15, 2009 6.672 6.744 6.356 6.550 395,281 +0.16(+2.53%)
Sep 14, 2009 6.607 6.631 6.227 6.388 323,896 -0.22(-3.30%)
Sep 11, 2009 6.696 6.833 6.599 6.607 399,172 -0.09(-1.33%)
Sep 10, 2009 6.591 6.769 6.275 6.696 389,510 +0.17(+2.60%)
Sep 09, 2009 6.348 6.550 6.332 6.526 398,976 +0.15(+2.41%)
Sep 08, 2009 6.267 6.558 6.025 6.372 688,381 +0.30(+4.93%)
Sep 04, 2009 5.596 6.324 5.507 6.073 1,113,121 +0.71(+13.27%)
Sep 03, 2009 5.596 5.604 5.192 5.361 565,005 -0.07(-1.34%)
Sep 02, 2009 5.459 5.459 5.200 5.434 1,187,400 +0.26(+5.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.