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 (%)
Oct 31, 2013 5.520 5.620 5.420 5.440 0 -0.09(-1.63%)
Oct 30, 2013 5.460 5.575 5.440 5.530 373,452 +0.07(+1.28%)
Oct 29, 2013 5.460 5.520 5.403 5.460 0 +0.00(+0.00%)
Oct 28, 2013 5.350 5.540 5.310 5.460 0 +0.11(+2.06%)
Oct 25, 2013 5.460 5.530 5.350 5.350 0 -0.10(-1.83%)
Oct 24, 2013 5.390 5.480 5.340 5.450 102,850 +0.09(+1.68%)
Oct 23, 2013 5.540 5.550 5.340 5.360 0 -0.18(-3.25%)
Oct 22, 2013 5.590 5.720 5.470 5.540 720,103 -0.05(-0.89%)
Oct 21, 2013 5.620 5.630 5.430 5.590 267,325 -0.01(-0.18%)
Oct 18, 2013 5.700 5.700 5.560 5.600 184,279 -0.08(-1.41%)
Oct 17, 2013 5.690 5.750 5.650 5.680 166,069 -0.04(-0.70%)
Oct 16, 2013 5.660 5.740 5.630 5.720 284,976 +0.09(+1.60%)
Oct 15, 2013 5.680 5.700 5.590 5.630 98,320 -0.05(-0.88%)
Oct 14, 2013 5.610 5.750 5.580 5.680 196,669 +0.03(+0.53%)
Oct 11, 2013 5.640 5.770 5.580 5.650 0 -0.05(-0.88%)
Oct 10, 2013 5.420 5.800 5.420 5.700 245,531 +0.35(+6.54%)
Oct 09, 2013 5.520 5.580 5.260 5.350 274,124 -0.13(-2.37%)
Oct 08, 2013 5.710 5.710 5.470 5.480 245,308 -0.23(-4.03%)
Oct 07, 2013 5.680 5.750 5.550 5.710 0 -0.01(-0.17%)
Oct 04, 2013 5.670 5.730 5.590 5.720 173,655 +0.03(+0.53%)
Oct 03, 2013 5.730 5.750 5.610 5.690 0 -0.03(-0.52%)
Oct 02, 2013 5.790 5.850 5.531 5.720 223,378 -0.09(-1.55%)
Oct 01, 2013 5.610 5.860 5.580 5.810 368,663 +0.23(+4.12%)
Sep 30, 2013 5.630 5.720 5.555 5.580 398,497 -0.14(-2.45%)
Sep 27, 2013 5.810 5.850 5.675 5.720 0 -0.13(-2.22%)
Sep 26, 2013 5.730 5.902 5.700 5.850 188,369 +0.11(+1.92%)
Sep 25, 2013 5.740 5.770 5.580 5.740 229,386 -0.02(-0.35%)
Sep 24, 2013 5.890 5.940 5.740 5.760 362,712 -0.12(-2.04%)
Sep 23, 2013 5.930 6.020 5.870 5.880 270,297 -0.08(-1.34%)
Sep 20, 2013 6.020 6.160 5.910 5.960 0 -0.06(-1.00%)
Sep 19, 2013 6.150 6.200 5.920 6.020 226,846 -0.07(-1.15%)
Sep 18, 2013 5.980 6.155 5.900 6.090 0 +0.13(+2.18%)
Sep 17, 2013 6.130 6.260 5.920 5.960 0 -0.15(-2.45%)
Sep 16, 2013 6.550 6.490 6.060 6.110 0 -0.38(-5.86%)
Sep 13, 2013 6.370 6.700 6.270 6.490 0 +0.14(+2.20%)
Sep 12, 2013 6.050 6.516 6.050 6.350 0 +0.30(+4.96%)
Sep 11, 2013 5.760 6.120 5.680 6.050 0 +0.30(+5.22%)
Sep 10, 2013 5.870 5.980 5.660 5.750 551,080 -0.10(-1.71%)
Sep 09, 2013 5.800 6.130 5.700 5.850 0 +0.12(+2.09%)
Sep 06, 2013 5.800 5.950 5.620 5.730 0 +0.08(+1.42%)
Sep 05, 2013 5.550 5.750 5.430 5.650 0 +0.49(+9.50%)
Sep 04, 2013 4.950 5.230 4.920 5.160 228,175 +0.22(+4.45%)
Sep 03, 2013 4.820 4.980 4.800 4.940 113,524 +0.21(+4.44%)
Aug 30, 2013 4.880 4.880 4.720 4.730 0 -0.17(-3.47%)
Aug 29, 2013 4.790 4.925 4.760 4.900 72,439 +0.11(+2.30%)
Aug 28, 2013 4.750 4.950 4.750 4.790 0 +0.04(+0.84%)
Aug 27, 2013 4.800 4.860 4.740 4.750 92,332 -0.11(-2.26%)
Aug 26, 2013 4.870 4.900 4.800 4.860 0 +0.00(+0.00%)
Aug 23, 2013 4.860 4.920 4.780 4.860 0 +0.00(+0.00%)
Aug 22, 2013 4.730 4.860 4.730 4.860 50,175 +0.13(+2.75%)
Aug 21, 2013 4.750 4.810 4.680 4.730 0 -0.05(-1.05%)
Aug 20, 2013 4.820 4.846 4.700 4.780 79,255 -0.04(-0.83%)
Aug 19, 2013 4.880 4.940 4.760 4.820 107,690 -0.10(-2.03%)
Aug 16, 2013 4.990 5.050 4.920 4.920 0 -0.09(-1.80%)
Aug 15, 2013 5.070 5.100 5.000 5.010 62,782 -0.13(-2.53%)
Aug 14, 2013 5.330 5.370 5.110 5.140 114,550 -0.15(-2.84%)
Aug 13, 2013 5.290 5.340 5.231 5.290 26,765 -0.01(-0.19%)
Aug 12, 2013 5.100 5.300 5.050 5.300 82,431 +0.14(+2.71%)
Aug 09, 2013 5.160 5.200 5.060 5.160 68,385 -0.02(-0.39%)
Aug 08, 2013 5.310 5.310 5.111 5.180 41,105 -0.09(-1.71%)
Aug 07, 2013 5.210 5.330 5.120 5.270 59,343 +0.02(+0.38%)
Aug 06, 2013 5.330 5.400 5.180 5.250 124,607 -0.06(-1.13%)
Aug 05, 2013 5.220 5.370 5.220 5.310 43,168 +0.05(+0.95%)
Aug 02, 2013 5.320 5.320 5.245 5.260 35,091 -0.10(-1.87%)
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.