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, 2017 6.150 6.175 5.775 5.850 655,666 -0.35(-5.65%)
Feb 27, 2017 6.150 6.200 6.100 6.200 149,751 +0.00(+0.00%)
Feb 24, 2017 6.300 6.311 6.100 6.200 635,948 -0.15(-2.36%)
Feb 23, 2017 6.350 6.375 6.300 6.350 128,242 -0.05(-0.78%)
Feb 22, 2017 6.400 6.450 6.350 6.400 815,695 +0.00(+0.00%)
Feb 21, 2017 6.500 6.500 6.350 6.400 238,373 -0.10(-1.54%)
Feb 17, 2017 6.500 6.500 6.500 0 +0.10(+1.56%)
Feb 16, 2017 6.500 6.525 6.350 6.400 109,335 -0.10(-1.54%)
Feb 15, 2017 6.250 6.550 6.250 6.500 1,396,672 +0.20(+3.17%)
Feb 14, 2017 6.300 6.350 6.200 6.300 119,816 +0.00(+0.00%)
Feb 13, 2017 6.300 6.350 6.250 6.300 84,683 -0.05(-0.79%)
Feb 10, 2017 6.250 6.450 6.200 6.350 189,050 +0.10(+1.60%)
Feb 09, 2017 6.250 6.300 6.200 6.250 126,361 +0.00(+0.00%)
Feb 08, 2017 6.250 6.300 6.200 6.250 111,927 -0.05(-0.79%)
Feb 07, 2017 6.450 6.450 6.250 6.300 144,210 +0.00(+0.00%)
Feb 06, 2017 6.300 6.350 6.225 6.300 164,021 +0.05(+0.80%)
Feb 03, 2017 6.250 6.300 6.200 6.250 176,428 +0.05(+0.81%)
Feb 02, 2017 6.200 6.250 6.175 6.200 235,506 +0.00(+0.00%)
Feb 01, 2017 6.100 6.250 6.075 6.200 176,391 +0.10(+1.64%)
Jan 31, 2017 6.200 6.250 6.000 6.100 297,569 -0.15(-2.40%)
Jan 30, 2017 6.400 6.400 6.150 6.250 191,967 -0.15(-2.34%)
Jan 27, 2017 6.400 6.400 6.225 6.400 107,243 +0.05(+0.79%)
Jan 26, 2017 6.450 6.550 6.350 6.350 100,706 -0.10(-1.55%)
Jan 25, 2017 6.400 6.500 6.350 6.450 330,083 +0.10(+1.57%)
Jan 24, 2017 6.350 6.500 6.300 6.350 290,532 +0.10(+1.60%)
Jan 23, 2017 6.300 6.400 6.100 6.250 243,722 -0.05(-0.79%)
Jan 20, 2017 6.200 6.350 6.150 6.300 361,666 +0.15(+2.44%)
Jan 19, 2017 6.400 6.500 6.150 6.150 254,535 -0.20(-3.15%)
Jan 18, 2017 6.650 6.750 6.300 6.350 530,943 -0.35(-5.22%)
Jan 17, 2017 6.700 6.800 6.500 6.700 463,879 -0.05(-0.74%)
Jan 13, 2017 6.750 6.750 6.750 0 +0.35(+5.47%)
Jan 12, 2017 6.200 6.450 6.050 6.400 490,814 +0.20(+3.23%)
Jan 11, 2017 6.250 6.300 6.100 6.200 673,311 -0.10(-1.59%)
Jan 10, 2017 6.250 6.300 6.200 6.300 206,472 +0.05(+0.80%)
Jan 09, 2017 6.050 6.300 6.040 6.250 342,153 +0.15(+2.46%)
Jan 06, 2017 6.050 6.150 6.000 6.100 283,082 +0.00(+0.00%)
Jan 05, 2017 6.050 6.100 5.950 6.100 384,048 +0.05(+0.83%)
Jan 04, 2017 5.950 6.100 5.950 6.050 156,514 +0.05(+0.83%)
Jan 03, 2017 6.000 6.100 5.950 6.000 242,403 +0.00(+0.00%)
Dec 30, 2016 6.000 6.000 6.000 0 +0.05(+0.84%)
Dec 29, 2016 5.850 6.000 5.850 5.950 252,032 +0.10(+1.71%)
Dec 28, 2016 5.900 5.950 5.800 5.850 209,091 -0.10(-1.68%)
Dec 27, 2016 5.900 5.950 5.800 5.950 617,349 +0.10(+1.71%)
Dec 23, 2016 5.850 5.850 5.850 0 +0.05(+0.86%)
Dec 22, 2016 5.900 5.950 5.800 5.800 196,487 -0.10(-1.69%)
Dec 21, 2016 5.700 5.950 5.700 5.900 335,930 +0.10(+1.72%)
Dec 20, 2016 5.800 5.850 5.600 5.800 330,364 +0.00(+0.00%)
Dec 19, 2016 5.900 5.900 5.750 5.800 353,002 +0.00(+0.00%)
Dec 16, 2016 5.850 6.000 5.800 5.800 490,936 +0.00(+0.00%)
Dec 15, 2016 5.750 5.930 5.700 5.800 613,058 +0.05(+0.87%)
Dec 14, 2016 5.800 5.850 5.650 5.750 757,008 +0.00(+0.00%)
Dec 13, 2016 5.800 5.850 5.675 5.750 707,135 +0.05(+0.88%)
Dec 12, 2016 5.650 5.800 5.550 5.700 814,326 -0.05(-0.87%)
Dec 09, 2016 5.800 5.800 5.700 5.750 608,128 -0.05(-0.86%)
Dec 08, 2016 5.700 5.800 5.450 5.800 1,797,085 +0.20(+3.57%)
Dec 07, 2016 5.800 5.900 5.200 5.600 7,423,108 -2.15(-27.74%)
Dec 06, 2016 7.550 7.750 7.487 7.750 287,866 +0.10(+1.31%)
Dec 05, 2016 7.450 7.750 7.350 7.650 237,292 +0.35(+4.79%)
Dec 02, 2016 7.250 7.450 7.200 7.300 130,332 +0.05(+0.69%)
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.