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 (%)
Dec 31, 2014 6.300 7.400 7.400 7.400 1,874,900 +0.99(+15.44%)
Dec 30, 2014 6.100 6.490 6.000 6.410 960,793 +0.37(+6.13%)
Dec 29, 2014 5.580 6.060 5.560 6.040 539,857 +0.49(+8.83%)
Dec 26, 2014 5.580 5.600 5.521 5.550 170,161 -0.03(-0.54%)
Dec 24, 2014 5.530 5.580 5.580 5.580 134,100 +0.06(+1.09%)
Dec 23, 2014 5.680 5.730 5.485 5.520 211,366 -0.07(-1.25%)
Dec 22, 2014 5.400 5.650 5.360 5.590 536,954 +0.23(+4.29%)
Dec 19, 2014 5.360 5.390 5.220 5.360 280,258 +0.00(+0.00%)
Dec 18, 2014 5.100 5.400 5.100 5.360 470,960 +0.29(+5.72%)
Dec 17, 2014 4.870 5.100 4.870 5.070 425,446 +0.19(+3.89%)
Dec 16, 2014 4.760 4.990 4.760 4.880 232,322 +0.09(+1.88%)
Dec 15, 2014 5.010 5.040 4.770 4.790 235,679 -0.19(-3.82%)
Dec 12, 2014 4.950 5.040 4.940 4.980 442,079 -0.08(-1.58%)
Dec 11, 2014 5.200 5.260 4.950 5.060 1,065,733 +0.07(+1.40%)
Dec 10, 2014 4.960 5.050 4.861 4.990 516,087 +0.04(+0.81%)
Dec 09, 2014 4.910 4.970 4.800 4.950 170,460 +0.01(+0.20%)
Dec 08, 2014 5.020 5.020 4.815 4.940 462,734 +0.15(+3.13%)
Dec 05, 2014 4.700 4.810 4.610 4.790 260,156 +0.14(+3.01%)
Dec 04, 2014 4.390 4.680 4.340 4.650 240,517 +0.29(+6.65%)
Dec 03, 2014 4.360 4.445 4.320 4.360 93,175 -0.01(-0.23%)
Dec 02, 2014 4.310 4.430 4.260 4.370 144,104 +0.05(+1.16%)
Dec 01, 2014 4.570 4.570 4.250 4.320 263,918 -0.24(-5.26%)
Nov 28, 2014 4.580 4.590 4.500 4.560 77,156 -0.01(-0.22%)
Nov 26, 2014 4.450 4.570 4.570 4.570 125,200 +0.09(+2.01%)
Nov 25, 2014 4.540 4.540 4.430 4.480 176,121 -0.08(-1.75%)
Nov 24, 2014 4.660 4.690 4.500 4.560 159,894 -0.11(-2.36%)
Nov 21, 2014 4.490 4.720 4.370 4.670 370,525 +0.29(+6.62%)
Nov 20, 2014 4.150 4.410 4.150 4.380 99,041 +0.13(+3.06%)
Nov 19, 2014 4.240 4.390 4.150 4.250 222,400 +0.05(+1.19%)
Nov 18, 2014 4.200 4.280 4.140 4.200 184,096 -0.02(-0.47%)
Nov 17, 2014 4.280 4.440 4.220 4.220 114,495 -0.10(-2.31%)
Nov 14, 2014 4.110 4.360 4.100 4.320 299,082 +0.19(+4.60%)
Nov 13, 2014 4.170 4.300 4.120 4.130 199,479 -0.01(-0.24%)
Nov 12, 2014 4.080 4.363 4.072 4.140 477,347 +0.04(+0.98%)
Nov 11, 2014 4.210 4.260 4.080 4.100 417,909 -0.07(-1.68%)
Nov 10, 2014 4.100 4.290 4.060 4.170 175,855 +0.09(+2.21%)
Nov 07, 2014 4.110 4.160 3.940 4.080 482,531 -0.05(-1.21%)
Nov 06, 2014 4.210 4.300 4.110 4.130 255,474 -0.05(-1.20%)
Nov 05, 2014 4.230 4.230 4.040 4.180 205,104 +0.02(+0.48%)
Nov 04, 2014 4.020 4.190 4.010 4.160 141,694 +0.11(+2.72%)
Nov 03, 2014 3.980 4.050 3.850 4.050 232,671 +0.06(+1.50%)
Oct 31, 2014 4.030 4.030 3.950 3.990 194,724 +0.03(+0.76%)
Oct 30, 2014 3.910 3.980 3.860 3.960 318,009 +0.01(+0.25%)
Oct 29, 2014 3.990 3.990 3.900 3.950 191,242 -0.01(-0.25%)
Oct 28, 2014 3.871 3.990 3.840 3.960 166,860 +0.09(+2.33%)
Oct 27, 2014 3.920 3.930 3.930 3.870 109,464 -0.06(-1.53%)
Oct 24, 2014 3.940 3.979 3.840 3.930 152,169 -0.01(-0.25%)
Oct 23, 2014 3.890 4.030 3.844 3.940 189,918 +0.06(+1.55%)
Oct 22, 2014 3.940 3.970 3.840 3.880 174,796 -0.06(-1.52%)
Oct 21, 2014 3.750 3.950 3.750 3.940 275,747 +0.23(+6.20%)
Oct 20, 2014 3.750 3.770 3.680 3.710 570,468 -0.05(-1.33%)
Oct 17, 2014 3.920 3.970 3.740 3.760 269,444 -0.07(-1.83%)
Oct 16, 2014 3.770 3.910 3.670 3.830 255,842 +0.02(+0.52%)
Oct 15, 2014 3.710 3.890 3.680 3.810 282,839 +0.06(+1.60%)
Oct 14, 2014 3.700 3.870 3.700 3.750 361,049 +0.05(+1.35%)
Oct 13, 2014 3.760 3.900 3.760 3.700 567,771 -0.07(-1.86%)
Oct 10, 2014 3.980 4.000 3.730 3.770 444,246 -0.23(-5.75%)
Oct 09, 2014 4.130 4.150 3.995 4.000 183,952 -0.15(-3.61%)
Oct 08, 2014 4.160 4.200 3.979 4.150 482,899 -0.03(-0.72%)
Oct 07, 2014 4.180 4.300 4.120 4.180 303,390 -0.06(-1.42%)
Oct 06, 2014 4.390 4.440 4.170 4.240 165,624 -0.16(-3.64%)
Oct 03, 2014 4.210 4.430 4.180 4.400 262,670 +0.21(+5.01%)
Oct 02, 2014 4.180 4.270 4.070 4.190 300,757 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.