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 (%)
Feb 28, 2003 3.470 3.470 3.470 3.470 6,700 +0.06(+1.76%)
Feb 27, 2003 3.410 3.450 3.380 3.410 6,900 -0.01(-0.29%)
Feb 26, 2003 3.520 3.520 3.340 3.420 18,700 -0.17(-4.74%)
Feb 25, 2003 3.600 3.600 3.510 3.590 6,600 +0.01(+0.28%)
Feb 24, 2003 3.450 3.650 3.450 3.580 33,800 -0.02(-0.56%)
Feb 21, 2003 3.380 3.620 3.350 3.600 23,700 +0.20(+5.88%)
Feb 20, 2003 3.550 3.620 3.360 3.400 64,100 -0.19(-5.29%)
Feb 19, 2003 3.650 3.660 3.510 3.590 30,500 -0.07(-1.91%)
Feb 18, 2003 3.830 3.840 3.350 3.660 27,100 -0.18(-4.69%)
Feb 14, 2003 3.800 3.880 3.720 3.840 14,800 -0.04(-1.03%)
Feb 13, 2003 3.950 3.950 3.810 3.880 11,500 -0.11(-2.76%)
Feb 12, 2003 4.000 4.050 3.960 3.990 40,900 -0.01(-0.25%)
Feb 11, 2003 3.950 4.240 3.860 4.000 88,300 +0.06(+1.52%)
Feb 10, 2003 3.610 3.950 3.600 3.940 26,200 +0.30(+8.24%)
Feb 07, 2003 3.560 3.690 3.560 3.640 9,800 +0.01(+0.28%)
Feb 06, 2003 3.620 3.690 3.550 3.630 15,300 +0.03(+0.83%)
Feb 05, 2003 3.750 3.750 3.500 3.600 10,800 -0.15(-4.00%)
Feb 04, 2003 3.850 3.920 3.720 3.750 11,200 -0.09(-2.34%)
Feb 03, 2003 3.770 3.900 3.770 3.840 19,000 -0.02(-0.52%)
Jan 31, 2003 3.800 3.880 3.700 3.860 16,500 +0.04(+1.05%)
Jan 30, 2003 4.050 4.050 3.800 3.820 14,000 -0.18(-4.50%)
Jan 29, 2003 4.100 4.100 3.960 4.000 18,600 -0.09(-2.20%)
Jan 28, 2003 4.080 4.150 3.950 4.090 7,700 +0.01(+0.25%)
Jan 27, 2003 4.310 4.310 4.020 4.080 53,500 -0.24(-5.56%)
Jan 24, 2003 4.500 4.500 4.250 4.320 19,600 -0.13(-2.92%)
Jan 23, 2003 4.300 4.490 4.300 4.450 53,900 +0.15(+3.49%)
Jan 22, 2003 4.490 4.490 4.280 4.300 5,000 -0.13(-2.93%)
Jan 21, 2003 4.380 4.500 4.250 4.430 57,500 +0.10(+2.31%)
Jan 17, 2003 4.200 4.350 3.970 4.330 72,000 +0.03(+0.70%)
Jan 16, 2003 4.110 4.420 4.110 4.300 38,300 +0.10(+2.38%)
Jan 15, 2003 4.100 4.400 4.030 4.200 18,000 +0.12(+2.94%)
Jan 14, 2003 4.110 4.110 4.000 4.080 43,400 -0.12(-2.86%)
Jan 13, 2003 4.250 4.350 4.130 4.200 18,800 -0.04(-0.94%)
Jan 10, 2003 4.120 4.240 3.940 4.240 28,200 +0.05(+1.19%)
Jan 09, 2003 4.450 4.450 4.150 4.190 34,000 +0.07(+1.70%)
Jan 08, 2003 4.480 4.480 4.040 4.120 39,900 -0.29(-6.58%)
Jan 07, 2003 3.910 4.460 3.860 4.410 61,600 +0.46(+11.65%)
Jan 06, 2003 4.000 4.120 3.850 3.950 32,500 -0.08(-1.99%)
Jan 03, 2003 3.880 4.030 3.700 4.030 43,500 +0.20(+5.22%)
Jan 02, 2003 3.580 3.830 3.500 3.830 35,600 +0.38(+11.01%)
Dec 31, 2002 3.350 3.650 3.350 3.450 52,500 +0.07(+2.07%)
Dec 30, 2002 3.250 3.440 3.250 3.380 21,100 +0.17(+5.30%)
Dec 27, 2002 3.300 3.320 3.200 3.210 13,000 -0.05(-1.53%)
Dec 26, 2002 3.460 3.480 3.200 3.260 14,900 -0.21(-6.05%)
Dec 24, 2002 3.470 3.500 3.470 3.470 2,600 +0.01(+0.29%)
Dec 23, 2002 3.460 3.570 3.400 3.460 9,700 +0.00(+0.00%)
Dec 20, 2002 3.460 3.520 3.400 3.460 32,900 -0.02(-0.57%)
Dec 19, 2002 3.430 3.480 3.430 3.480 3,700 +0.18(+5.45%)
Dec 18, 2002 3.300 3.450 3.300 3.300 37,800 +0.00(+0.00%)
Dec 17, 2002 3.360 3.500 3.300 3.300 26,600 -0.18(-5.17%)
Dec 16, 2002 3.700 3.750 3.320 3.480 36,700 -0.20(-5.43%)
Dec 13, 2002 3.800 3.800 3.660 3.680 13,700 -0.11(-2.90%)
Dec 12, 2002 3.800 3.800 3.720 3.790 10,200 -0.01(-0.26%)
Dec 11, 2002 3.610 3.800 3.610 3.800 18,200 +0.05(+1.33%)
Dec 10, 2002 3.610 3.750 3.520 3.750 14,000 +0.14(+3.88%)
Dec 09, 2002 3.650 3.740 3.450 3.610 19,200 +0.01(+0.28%)
Dec 06, 2002 3.490 3.890 3.040 3.600 85,700 +0.00(+0.00%)
Dec 05, 2002 3.940 3.990 3.580 3.600 87,900 -0.33(-8.40%)
Dec 04, 2002 3.950 3.990 3.870 3.930 38,100 -0.08(-2.00%)
Dec 03, 2002 4.140 4.190 3.820 4.010 82,300 -0.10(-2.41%)
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.