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 27, 2004 7.470 7.570 7.320 7.570 159,000 +0.25(+3.42%)
Feb 26, 2004 7.450 7.550 7.300 7.320 330,700 -0.18(-2.40%)
Feb 25, 2004 7.550 7.640 7.380 7.500 431,700 -0.14(-1.83%)
Feb 24, 2004 6.950 7.800 6.780 7.640 1,606,500 -0.60(-7.28%)
Feb 23, 2004 8.300 8.300 7.750 8.240 375,100 +0.09(+1.10%)
Feb 20, 2004 8.110 8.170 7.810 8.150 542,600 +0.25(+3.16%)
Feb 19, 2004 8.500 8.950 7.810 7.900 850,900 -0.50(-5.95%)
Feb 18, 2004 8.120 8.650 7.850 8.400 1,144,300 +1.03(+13.98%)
Feb 17, 2004 7.370 7.680 7.360 7.370 215,500 -0.03(-0.41%)
Feb 13, 2004 7.750 7.780 7.300 7.400 204,600 -0.26(-3.39%)
Feb 12, 2004 8.070 8.080 7.530 7.660 306,800 -0.31(-3.89%)
Feb 11, 2004 8.070 8.290 7.840 7.970 588,700 -0.02(-0.25%)
Feb 10, 2004 7.780 8.170 7.760 7.990 372,200 +0.28(+3.63%)
Feb 09, 2004 7.430 7.820 7.350 7.710 221,800 +0.26(+3.49%)
Feb 06, 2004 7.030 7.550 7.030 7.450 212,500 +0.39(+5.52%)
Feb 05, 2004 7.030 7.415 6.970 7.060 363,300 -0.12(-1.67%)
Feb 04, 2004 7.610 7.760 7.050 7.180 625,700 -0.51(-6.63%)
Feb 03, 2004 7.510 7.770 7.350 7.690 260,500 +0.09(+1.18%)
Feb 02, 2004 7.960 8.040 7.500 7.600 467,100 -0.31(-3.92%)
Jan 30, 2004 8.040 8.100 7.853 7.910 239,400 -0.14(-1.74%)
Jan 29, 2004 8.280 8.400 7.760 8.050 415,500 -0.22(-2.66%)
Jan 28, 2004 8.250 8.630 8.250 8.270 275,700 -0.08(-0.96%)
Jan 27, 2004 8.400 8.500 8.210 8.350 514,700 -0.15(-1.76%)
Jan 26, 2004 8.600 8.800 7.750 8.500 1,235,000 -0.08(-0.93%)
Jan 23, 2004 8.720 9.000 8.340 8.580 433,300 -0.22(-2.50%)
Jan 22, 2004 8.970 9.100 8.560 8.800 564,700 -0.10(-1.12%)
Jan 21, 2004 9.430 9.500 8.770 8.900 479,800 -0.49(-5.22%)
Jan 20, 2004 8.960 9.490 8.950 9.390 484,500 +0.44(+4.92%)
Jan 16, 2004 9.050 9.160 8.950 8.950 494,500 +0.02(+0.22%)
Jan 15, 2004 9.000 9.050 8.750 8.930 296,553 -0.09(-1.00%)
Jan 14, 2004 8.900 9.050 8.890 9.020 482,510 +0.12(+1.35%)
Jan 13, 2004 8.890 9.080 8.610 8.900 457,120 +0.00(+0.00%)
Jan 12, 2004 8.590 8.910 8.550 8.900 407,027 +0.32(+3.73%)
Jan 09, 2004 8.790 9.000 8.500 8.580 832,161 -0.33(-3.70%)
Jan 08, 2004 9.310 9.500 8.890 8.910 1,267,659 -0.38(-4.09%)
Jan 07, 2004 8.560 9.300 8.560 9.290 2,105,603 +0.88(+10.46%)
Jan 06, 2004 8.400 8.530 8.250 8.410 492,400 +0.11(+1.33%)
Jan 05, 2004 8.060 8.500 8.000 8.300 1,115,400 +0.45(+5.73%)
Jan 02, 2004 7.550 7.970 7.440 7.850 542,300 +0.32(+4.25%)
Dec 31, 2003 7.300 7.550 7.300 7.530 431,400 +0.22(+3.01%)
Dec 30, 2003 7.250 7.400 7.220 7.310 296,645 +0.05(+0.69%)
Dec 29, 2003 7.040 7.490 6.870 7.260 657,177 +0.28(+4.01%)
Dec 26, 2003 7.000 7.030 6.750 6.980 186,192 +0.08(+1.16%)
Dec 24, 2003 6.540 7.000 6.480 6.900 391,322 +0.41(+6.32%)
Dec 23, 2003 6.200 6.520 6.170 6.490 385,712 +0.31(+5.02%)
Dec 22, 2003 6.090 6.300 6.020 6.180 336,697 +0.07(+1.15%)
Dec 19, 2003 6.000 6.190 5.970 6.110 406,350 -0.04(-0.65%)
Dec 18, 2003 6.020 6.300 6.020 6.150 516,750 +0.15(+2.50%)
Dec 17, 2003 6.300 6.370 5.960 6.000 385,936 -0.17(-2.76%)
Dec 16, 2003 5.870 6.350 5.870 6.170 487,931 +0.32(+5.47%)
Dec 15, 2003 6.600 6.670 5.770 5.850 488,022 -0.45(-7.14%)
Dec 12, 2003 6.030 6.490 5.980 6.300 472,152 +0.34(+5.70%)
Dec 11, 2003 5.810 5.950 5.810 5.960 217,452 +0.17(+2.94%)
Dec 10, 2003 5.700 6.000 5.650 5.790 434,208 -0.01(-0.17%)
Dec 09, 2003 5.800 6.080 5.700 5.800 339,435 -0.12(-2.03%)
Dec 08, 2003 6.100 6.150 5.850 5.920 209,577 -0.13(-2.15%)
Dec 05, 2003 5.950 6.080 5.790 6.050 471,510 +0.10(+1.68%)
Dec 04, 2003 5.830 5.960 5.750 5.950 688,317 +0.15(+2.59%)
Dec 03, 2003 6.000 6.040 5.770 5.800 712,782 -0.23(-3.81%)
Dec 02, 2003 6.300 6.350 5.930 6.030 718,719 -0.09(-1.47%)
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.