Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Sigma Designs Inc (NQ: SIGM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2013 5.320 5.370 5.245 5.340 101,025 +0.03(+0.56%)
Jan 30, 2013 5.420 5.420 5.240 5.310 108,662 -0.10(-1.85%)
Jan 29, 2013 5.400 5.490 5.300 5.410 100,561 +0.00(+0.00%)
Jan 28, 2013 5.640 5.650 5.320 5.410 123,253 -0.24(-4.25%)
Jan 25, 2013 5.550 5.650 5.480 5.650 703,239 +0.13(+2.36%)
Jan 24, 2013 5.330 5.560 5.330 5.520 158,085 +0.18(+3.37%)
Jan 23, 2013 5.300 5.380 5.270 5.340 63,935 +0.04(+0.75%)
Jan 22, 2013 5.320 5.350 5.250 5.300 108,427 -0.04(-0.75%)
Jan 18, 2013 5.330 5.350 5.240 5.340 70,993 +0.01(+0.19%)
Jan 17, 2013 5.330 5.450 5.280 5.330 51,875 +0.02(+0.38%)
Jan 16, 2013 5.330 5.380 5.250 5.310 126,675 -0.05(-0.93%)
Jan 15, 2013 5.270 5.400 5.240 5.360 67,717 +0.07(+1.32%)
Jan 14, 2013 5.160 5.370 5.160 5.290 380,246 +0.10(+1.93%)
Jan 11, 2013 5.220 5.250 5.150 5.190 89,331 -0.04(-0.76%)
Jan 10, 2013 5.300 5.380 5.170 5.230 67,382 -0.05(-0.95%)
Jan 09, 2013 5.140 5.300 5.093 5.280 125,165 +0.12(+2.33%)
Jan 08, 2013 5.230 5.230 5.120 5.160 178,226 -0.09(-1.71%)
Jan 07, 2013 5.260 5.330 5.161 5.250 136,931 -0.04(-0.76%)
Jan 04, 2013 5.230 5.350 5.230 5.290 124,967 +0.06(+1.15%)
Jan 03, 2013 5.050 5.240 5.050 5.230 264,005 +0.13(+2.55%)
Jan 02, 2013 5.300 5.310 5.000 5.100 417,082 -0.06(-1.16%)
Dec 31, 2012 5.030 5.160 5.006 5.160 188,168 +0.12(+2.38%)
Dec 28, 2012 5.170 5.220 5.020 5.040 87,790 -0.11(-2.14%)
Dec 27, 2012 5.370 5.370 5.070 5.150 98,923 -0.23(-4.28%)
Dec 26, 2012 5.500 5.600 5.340 5.380 102,215 -0.11(-2.00%)
Dec 24, 2012 5.650 5.690 5.380 5.490 72,137 -0.16(-2.83%)
Dec 21, 2012 5.640 5.700 5.570 5.650 551,451 -0.04(-0.70%)
Dec 20, 2012 5.580 5.700 5.475 5.690 96,782 +0.11(+1.97%)
Dec 19, 2012 5.490 5.600 5.430 5.580 58,062 +0.10(+1.82%)
Dec 18, 2012 5.520 5.620 5.400 5.480 104,427 -0.04(-0.72%)
Dec 17, 2012 5.500 5.580 5.420 5.520 92,868 +0.03(+0.55%)
Dec 14, 2012 5.590 5.710 5.470 5.490 99,368 -0.12(-2.14%)
Dec 13, 2012 5.750 5.760 5.570 5.610 71,500 -0.15(-2.60%)
Dec 12, 2012 5.570 5.790 5.570 5.760 79,672 +0.22(+3.97%)
Dec 11, 2012 5.410 5.550 5.350 5.540 100,864 +0.12(+2.21%)
Dec 10, 2012 5.370 5.450 5.020 5.420 110,178 +0.03(+0.56%)
Dec 07, 2012 5.600 5.600 5.310 5.390 121,256 -0.18(-3.23%)
Dec 06, 2012 5.550 5.830 5.540 5.570 154,460 -0.08(-1.38%)
Dec 05, 2012 5.810 5.810 5.510 5.648 172,345 -0.15(-2.63%)
Dec 04, 2012 5.740 5.800 5.590 5.800 55,558 +0.05(+0.87%)
Nov 30, 2012 5.800 5.830 5.747 5.750 84,777 -0.05(-0.86%)
Nov 29, 2012 5.820 5.840 5.720 5.800 49,580 +0.02(+0.35%)
Nov 28, 2012 5.670 5.830 5.640 5.780 107,694 +0.07(+1.23%)
Nov 27, 2012 5.810 5.869 5.700 5.710 66,887 -0.10(-1.72%)
Nov 26, 2012 5.750 5.810 5.710 5.810 85,668 +0.03(+0.52%)
Nov 23, 2012 5.780 5.810 5.710 5.780 34,633 +0.02(+0.35%)
Nov 21, 2012 5.690 5.780 5.640 5.760 64,509 +0.02(+0.35%)
Nov 20, 2012 5.750 5.780 5.610 5.740 52,093 -0.01(-0.17%)
Nov 19, 2012 5.570 5.990 5.570 5.750 139,314 +0.24(+4.36%)
Nov 16, 2012 5.610 5.930 5.390 5.510 131,307 -0.12(-2.13%)
Nov 15, 2012 5.640 5.710 5.230 5.630 146,356 -0.03(-0.53%)
Nov 14, 2012 5.530 5.700 5.490 5.660 88,324 +0.11(+1.98%)
Nov 13, 2012 5.430 5.650 5.370 5.550 45,475 -0.02(-0.36%)
Nov 12, 2012 5.580 5.650 5.360 5.570 42,174 -0.01(-0.18%)
Nov 09, 2012 5.500 5.710 5.440 5.580 51,594 +0.08(+1.45%)
Nov 08, 2012 5.670 5.710 5.500 5.500 131,088 -0.26(-4.51%)
Nov 07, 2012 5.930 5.960 5.700 5.760 86,957 -0.24(-4.00%)
Nov 06, 2012 5.950 6.000 5.820 6.000 52,098 +0.09(+1.52%)
Nov 05, 2012 5.780 5.992 5.740 5.910 41,077 +0.12(+2.07%)
Nov 02, 2012 5.950 5.950 5.720 5.790 123,666 -0.12(-2.03%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.