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 29, 2016 6.820 7.050 6.820 6.880 270,694 +0.06(+0.88%)
Feb 26, 2016 6.900 7.010 6.650 6.820 326,646 +0.01(+0.15%)
Feb 25, 2016 6.770 6.835 6.590 6.810 201,467 +0.06(+0.89%)
Feb 24, 2016 6.550 6.765 6.480 6.750 244,079 +0.11(+1.66%)
Feb 23, 2016 6.610 6.750 6.580 6.640 238,816 -0.02(-0.30%)
Feb 22, 2016 6.600 6.780 6.585 6.660 346,064 +0.16(+2.46%)
Feb 19, 2016 6.440 6.610 6.400 6.500 226,454 +0.01(+0.15%)
Feb 18, 2016 6.400 6.630 6.300 6.490 284,575 +0.09(+1.41%)
Feb 17, 2016 6.220 6.480 6.220 6.400 291,617 +0.26(+4.23%)
Feb 16, 2016 5.840 6.170 5.820 6.140 299,590 +0.37(+6.41%)
Feb 12, 2016 5.840 5.770 5.770 5.770 277,500 -0.01(-0.17%)
Feb 11, 2016 5.550 5.795 5.410 5.780 273,016 +0.14(+2.48%)
Feb 10, 2016 5.780 6.000 5.610 5.640 300,681 -0.10(-1.74%)
Feb 09, 2016 5.740 5.950 5.650 5.740 185,818 -0.09(-1.54%)
Feb 08, 2016 5.880 5.880 5.670 5.830 243,952 -0.10(-1.69%)
Feb 05, 2016 6.200 6.300 5.860 5.930 334,336 -0.35(-5.57%)
Feb 04, 2016 5.960 6.320 5.960 6.280 358,940 +0.30(+5.02%)
Feb 03, 2016 6.100 6.180 5.800 5.980 371,750 -0.10(-1.64%)
Feb 02, 2016 6.120 6.280 6.020 6.080 396,524 -0.18(-2.88%)
Feb 01, 2016 6.520 6.560 6.240 6.260 377,802 -0.37(-5.58%)
Jan 29, 2016 6.260 6.660 6.260 6.630 482,142 +0.39(+6.25%)
Jan 28, 2016 6.330 6.450 6.220 6.240 385,620 -0.01(-0.16%)
Jan 27, 2016 6.000 6.270 6.000 6.250 482,869 +0.23(+3.82%)
Jan 26, 2016 6.010 6.130 5.880 6.020 341,613 +0.09(+1.52%)
Jan 25, 2016 6.190 6.200 5.900 5.930 281,029 -0.33(-5.27%)
Jan 22, 2016 5.970 6.315 5.960 6.260 412,219 +0.41(+7.01%)
Jan 21, 2016 5.700 6.000 5.640 5.850 556,628 +0.15(+2.63%)
Jan 20, 2016 5.700 5.800 5.420 5.700 756,285 -0.09(-1.55%)
Jan 19, 2016 5.940 6.060 5.610 5.790 467,796 -0.09(-1.53%)
Jan 15, 2016 6.000 5.880 5.880 5.880 592,900 -0.28(-4.55%)
Jan 14, 2016 5.810 6.245 5.720 6.160 421,261 +0.41(+7.13%)
Jan 13, 2016 6.060 6.160 5.720 5.750 406,610 -0.27(-4.49%)
Jan 12, 2016 6.040 6.310 5.955 6.020 472,011 +0.02(+0.33%)
Jan 11, 2016 5.890 6.059 5.830 6.000 449,126 +0.12(+2.04%)
Jan 08, 2016 5.970 6.120 5.880 5.880 485,321 -0.09(-1.51%)
Jan 07, 2016 6.190 6.240 5.950 5.970 503,879 -0.33(-5.24%)
Jan 06, 2016 6.280 6.420 6.170 6.300 340,326 -0.13(-2.02%)
Jan 05, 2016 6.320 6.680 6.300 6.430 439,092 +0.11(+1.74%)
Jan 04, 2016 6.200 6.370 6.100 6.320 338,777 +0.00(+0.00%)
Dec 31, 2015 6.490 6.320 6.320 6.320 325,300 -0.16(-2.47%)
Dec 30, 2015 6.580 6.620 6.430 6.480 217,237 -0.10(-1.52%)
Dec 29, 2015 6.500 6.820 6.500 6.580 235,177 +0.07(+1.08%)
Dec 28, 2015 6.570 6.650 6.380 6.510 344,943 -0.16(-2.40%)
Dec 24, 2015 6.640 6.670 6.670 6.670 147,500 +0.01(+0.15%)
Dec 23, 2015 6.500 6.900 6.410 6.660 561,112 +0.18(+2.78%)
Dec 22, 2015 6.510 6.570 6.215 6.480 583,233 +0.02(+0.31%)
Dec 21, 2015 6.380 6.510 6.310 6.460 483,729 +0.08(+1.25%)
Dec 18, 2015 6.140 6.440 6.090 6.380 916,971 +0.23(+3.74%)
Dec 17, 2015 6.260 6.330 6.130 6.150 421,438 -0.03(-0.49%)
Dec 16, 2015 6.060 6.280 6.060 6.180 686,234 +0.05(+0.82%)
Dec 15, 2015 6.100 6.200 5.990 6.130 627,413 +0.11(+1.83%)
Dec 14, 2015 6.250 6.300 5.910 6.020 821,548 -0.28(-4.44%)
Dec 11, 2015 6.300 6.560 6.180 6.300 1,232,125 -0.18(-2.78%)
Dec 10, 2015 6.070 6.500 6.060 6.480 2,087,986 +0.47(+7.82%)
Dec 09, 2015 7.500 7.750 6.000 6.010 4,615,218 -2.90(-32.55%)
Dec 08, 2015 8.560 9.080 8.450 8.910 950,100 +0.27(+3.12%)
Dec 07, 2015 8.840 8.900 8.600 8.640 355,911 -0.25(-2.81%)
Dec 04, 2015 8.570 9.070 8.555 8.890 468,310 +0.26(+3.01%)
Dec 03, 2015 8.790 8.920 8.581 8.630 300,287 -0.09(-1.03%)
Dec 02, 2015 8.670 8.780 8.530 8.720 296,748 +0.10(+1.16%)
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.