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, 2014 4.970 4.970 4.840 4.900 108,519 -0.05(-1.01%)
Feb 27, 2014 5.000 5.000 4.890 4.950 90,257 -0.04(-0.80%)
Feb 26, 2014 4.900 5.000 4.900 4.990 135,390 +0.12(+2.46%)
Feb 25, 2014 4.930 4.950 4.790 4.870 94,203 -0.07(-1.42%)
Feb 24, 2014 4.940 4.980 4.880 4.940 107,476 +0.06(+1.23%)
Feb 21, 2014 4.860 4.900 4.800 4.880 148,734 +0.05(+1.04%)
Feb 20, 2014 4.900 4.990 4.770 4.830 168,083 -0.07(-1.43%)
Feb 19, 2014 5.030 5.080 4.870 4.900 153,350 -0.15(-2.97%)
Feb 18, 2014 5.030 5.080 4.940 5.050 106,498 +0.01(+0.20%)
Feb 14, 2014 5.000 5.040 5.040 5.040 152,000 +0.06(+1.20%)
Feb 13, 2014 4.800 4.990 4.800 4.980 128,435 +0.12(+2.47%)
Feb 12, 2014 4.840 4.920 4.800 4.860 159,217 +0.05(+1.04%)
Feb 11, 2014 4.730 4.830 4.730 4.810 110,527 +0.11(+2.34%)
Feb 10, 2014 4.670 4.760 4.570 4.700 93,094 +0.03(+0.64%)
Feb 07, 2014 4.610 4.680 4.530 4.670 155,085 +0.05(+1.08%)
Feb 06, 2014 4.550 5.000 4.450 4.620 331,344 +0.12(+2.67%)
Feb 05, 2014 4.510 4.529 4.350 4.500 160,917 -0.01(-0.22%)
Feb 04, 2014 4.570 4.610 4.500 4.510 141,750 -0.03(-0.66%)
Feb 03, 2014 4.700 4.740 4.500 4.540 310,027 -0.15(-3.20%)
Jan 31, 2014 4.780 4.830 4.680 4.690 211,477 -0.16(-3.30%)
Jan 30, 2014 4.780 4.880 4.780 4.850 145,226 +0.06(+1.25%)
Jan 29, 2014 4.850 4.890 4.790 4.790 147,488 -0.09(-1.84%)
Jan 28, 2014 4.800 4.890 4.800 4.880 237,614 +0.09(+1.88%)
Jan 27, 2014 4.790 4.910 4.690 4.790 219,352 +0.05(+1.05%)
Jan 24, 2014 4.840 4.840 4.700 4.740 344,967 -0.16(-3.27%)
Jan 23, 2014 4.980 4.990 4.860 4.900 198,079 -0.08(-1.61%)
Jan 22, 2014 5.060 5.060 4.970 4.980 221,511 -0.07(-1.39%)
Jan 21, 2014 5.210 5.240 5.030 5.050 245,708 -0.11(-2.13%)
Jan 17, 2014 5.170 5.160 5.160 5.160 284,600 -0.01(-0.19%)
Jan 16, 2014 5.260 5.370 5.170 5.170 313,680 -0.12(-2.27%)
Jan 15, 2014 5.330 5.490 5.290 5.290 587,571 -0.04(-0.75%)
Jan 14, 2014 5.070 5.380 5.070 5.330 576,881 +0.29(+5.75%)
Jan 13, 2014 5.070 5.340 4.980 5.040 638,601 -0.06(-1.18%)
Jan 10, 2014 5.210 5.255 5.000 5.100 471,725 -0.10(-1.92%)
Jan 09, 2014 4.730 5.210 4.730 5.200 892,661 +0.47(+9.94%)
Jan 08, 2014 4.900 4.940 4.730 4.730 670,733 -0.16(-3.27%)
Jan 07, 2014 4.780 4.970 4.780 4.890 378,755 +0.11(+2.30%)
Jan 06, 2014 4.540 4.830 4.540 4.780 491,523 +0.17(+3.80%)
Jan 03, 2014 4.650 4.760 4.550 4.605 400,729 -0.06(-1.39%)
Jan 02, 2014 4.740 4.750 4.670 4.670 272,562 -0.05(-1.06%)
Dec 31, 2013 4.720 4.720 4.720 4.720 563,500 -0.02(-0.42%)
Dec 30, 2013 4.630 4.800 4.630 4.740 582,348 +0.09(+1.94%)
Dec 27, 2013 4.560 4.660 4.500 4.650 471,948 +0.08(+1.75%)
Dec 26, 2013 4.510 4.800 4.480 4.570 543,435 +0.08(+1.78%)
Dec 24, 2013 4.510 4.590 4.480 4.490 931,293 -0.02(-0.44%)
Dec 23, 2013 4.710 4.850 4.450 4.510 1,470,938 +0.11(+2.50%)
Dec 20, 2013 4.320 4.430 4.260 4.400 619,783 +0.10(+2.33%)
Dec 19, 2013 4.070 4.310 4.040 4.300 421,240 +0.24(+5.91%)
Dec 18, 2013 4.200 4.200 4.050 4.060 576,838 -0.13(-3.10%)
Dec 17, 2013 4.150 4.380 4.060 4.190 414,659 +0.02(+0.48%)
Dec 16, 2013 4.480 4.490 4.125 4.170 505,540 -0.31(-6.92%)
Dec 13, 2013 4.480 4.510 4.350 4.480 389,446 -0.01(-0.22%)
Dec 12, 2013 4.502 4.660 4.340 4.490 1,398,298 -0.86(-16.07%)
Dec 11, 2013 5.350 5.450 5.310 5.350 526,270 +0.04(+0.75%)
Dec 10, 2013 5.360 5.380 5.230 5.310 293,758 -0.05(-0.93%)
Dec 09, 2013 5.340 5.390 5.260 5.360 124,455 +0.03(+0.56%)
Dec 06, 2013 5.380 5.470 5.220 5.330 0 -0.02(-0.37%)
Dec 05, 2013 5.370 5.460 5.251 5.350 0 -0.04(-0.74%)
Dec 04, 2013 5.500 5.510 5.280 5.390 0 -0.11(-2.00%)
Dec 03, 2013 5.530 5.610 5.410 5.500 0 -0.05(-0.90%)
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.