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, 2009 13.52 14.20 13.20 13.72 460,768 -0.07(-0.51%)
Feb 26, 2009 13.38 14.65 13.38 13.79 1,015,378 +0.51(+3.84%)
Feb 25, 2009 13.49 13.51 12.82 13.28 623,032 -0.14(-1.04%)
Feb 24, 2009 13.39 13.56 13.08 13.42 635,778 +0.29(+2.21%)
Feb 23, 2009 13.56 13.93 13.01 13.13 650,944 -0.36(-2.67%)
Feb 20, 2009 13.72 13.95 12.91 13.49 683,927 -0.48(-3.44%)
Feb 19, 2009 14.38 14.50 13.48 13.97 655,949 -0.43(-2.99%)
Feb 18, 2009 13.80 14.59 13.57 14.40 789,878 +0.84(+6.19%)
Feb 17, 2009 13.36 13.80 13.11 13.56 776,256 -0.24(-1.74%)
Feb 13, 2009 13.34 14.00 12.87 13.80 2,282,860 +1.39(+11.20%)
Feb 12, 2009 12.25 12.52 11.25 12.41 846,316 +0.84(+7.26%)
Feb 11, 2009 11.38 11.75 11.35 11.57 415,560 +0.22(+1.94%)
Feb 10, 2009 11.32 11.75 11.00 11.35 419,897 -0.12(-1.05%)
Feb 09, 2009 11.04 11.52 10.95 11.47 321,140 +0.38(+3.43%)
Feb 06, 2009 10.63 11.28 10.63 11.09 562,779 +0.42(+3.94%)
Feb 05, 2009 10.00 10.79 9.990 10.67 576,492 +0.65(+6.49%)
Feb 04, 2009 10.02 10.49 9.740 10.02 490,615 -0.01(-0.10%)
Feb 03, 2009 9.810 10.24 9.587 10.03 412,219 +0.25(+2.56%)
Feb 02, 2009 10.18 10.18 9.740 9.780 550,621 -0.44(-4.31%)
Jan 30, 2009 10.99 11.19 10.03 10.22 640,005 -0.68(-6.24%)
Jan 29, 2009 11.50 11.50 10.86 10.90 221,889 -0.79(-6.76%)
Jan 28, 2009 11.73 11.85 11.41 11.69 249,153 +0.21(+1.83%)
Jan 27, 2009 11.31 11.76 11.28 11.48 235,321 +0.16(+1.41%)
Jan 26, 2009 11.36 11.44 11.06 11.32 420,490 -0.05(-0.44%)
Jan 23, 2009 10.63 11.54 10.55 11.37 643,514 +0.45(+4.12%)
Jan 22, 2009 10.47 11.00 10.37 10.92 466,510 +0.21(+1.96%)
Jan 21, 2009 10.52 10.71 10.24 10.71 499,374 +0.51(+5.00%)
Jan 20, 2009 11.00 11.00 10.16 10.20 345,930 -0.61(-5.64%)
Jan 16, 2009 10.46 10.82 10.10 10.81 501,777 +0.44(+4.24%)
Jan 15, 2009 10.29 10.39 9.750 10.37 286,835 +0.06(+0.58%)
Jan 14, 2009 10.66 10.71 10.21 10.31 299,728 -0.47(-4.36%)
Jan 13, 2009 10.72 10.89 10.46 10.78 305,017 +0.02(+0.19%)
Jan 12, 2009 10.42 11.05 10.42 10.76 485,418 +0.46(+4.47%)
Jan 09, 2009 10.78 10.82 10.19 10.30 246,771 -0.45(-4.19%)
Jan 08, 2009 10.60 10.87 10.33 10.75 266,409 +0.02(+0.19%)
Jan 07, 2009 10.84 11.05 10.54 10.73 318,893 -0.40(-3.59%)
Jan 06, 2009 9.880 11.25 9.880 11.13 631,820 +0.99(+9.76%)
Jan 05, 2009 10.18 10.39 9.900 10.14 394,659 +0.04(+0.40%)
Jan 02, 2009 9.530 10.23 9.210 10.10 338,521 +0.60(+6.32%)
Dec 31, 2008 9.170 9.690 9.090 9.500 0 +0.23(+2.48%)
Dec 30, 2008 9.020 9.290 9.000 9.270 370,710 +0.27(+3.00%)
Dec 29, 2008 9.320 9.410 8.730 9.000 569,598 -0.42(-4.46%)
Dec 26, 2008 9.610 9.610 9.120 9.420 189,209 -0.14(-1.46%)
Dec 24, 2008 9.100 9.750 9.090 9.560 228,765 +0.06(+0.63%)
Dec 23, 2008 10.00 10.00 9.370 9.500 394,522 -0.39(-3.94%)
Dec 22, 2008 10.00 10.00 9.330 9.890 693,820 -0.08(-0.80%)
Dec 19, 2008 10.04 10.13 9.600 9.970 643,998 +0.43(+4.51%)
Dec 18, 2008 9.810 10.28 9.230 9.540 583,806 -0.54(-5.36%)
Dec 17, 2008 9.260 10.15 9.000 10.08 924,668 +0.68(+7.23%)
Dec 16, 2008 9.000 9.500 8.800 9.400 630,428 +0.55(+6.21%)
Dec 15, 2008 9.200 9.400 8.700 8.850 387,971 -0.30(-3.28%)
Dec 12, 2008 8.380 9.180 8.360 9.150 761,575 +0.51(+5.90%)
Dec 11, 2008 8.710 9.040 8.150 8.640 543,331 -0.15(-1.71%)
Dec 10, 2008 8.870 9.180 8.580 8.790 494,271 +0.00(+0.00%)
Dec 09, 2008 8.300 9.200 8.300 8.790 482,121 +0.11(+1.27%)
Dec 08, 2008 9.190 9.300 8.560 8.680 681,813 -0.32(-3.56%)
Dec 05, 2008 8.420 9.040 8.312 9.000 488,365 +0.46(+5.39%)
Dec 04, 2008 8.650 9.160 8.450 8.540 815,054 -0.53(-5.84%)
Dec 03, 2008 9.050 9.480 8.370 9.070 747,339 +0.26(+2.95%)
Dec 02, 2008 8.790 9.030 8.380 8.810 539,508 +0.26(+3.04%)
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.