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, 2018 6.050 6.125 5.950 6.000 262,762 -0.05(-0.83%)
Feb 27, 2018 6.150 6.200 6.050 6.050 104,000 -0.10(-1.63%)
Feb 26, 2018 5.950 6.150 5.950 6.150 160,751 +0.23(+3.80%)
Feb 23, 2018 6.000 6.000 5.900 5.925 214,273 -0.03(-0.42%)
Feb 22, 2018 5.850 6.000 5.850 5.950 224,042 +0.10(+1.71%)
Feb 21, 2018 5.850 5.950 5.850 5.850 163,140 +0.00(+0.00%)
Feb 20, 2018 5.850 6.025 5.825 5.850 631,793 -0.05(-0.85%)
Feb 16, 2018 5.900 5.900 5.900 0 +0.05(+0.85%)
Feb 15, 2018 5.900 5.900 5.850 5.850 319,713 +0.00(+0.00%)
Feb 14, 2018 5.850 5.925 5.850 5.850 229,119 -0.05(-0.85%)
Feb 13, 2018 5.800 5.950 5.800 5.900 426,288 +0.10(+1.72%)
Feb 12, 2018 5.800 5.950 5.800 5.800 556,911 +0.00(+0.00%)
Feb 09, 2018 5.850 5.875 5.700 5.800 504,973 +0.00(+0.00%)
Feb 08, 2018 5.850 5.900 5.775 5.800 787,083 -0.05(-0.85%)
Feb 07, 2018 5.800 5.800 5.740 5.850 1,012,486 +0.35(+6.36%)
Feb 06, 2018 5.500 5.625 5.500 5.500 723,052 -0.05(-0.90%)
Feb 05, 2018 5.550 5.700 5.500 5.550 520,060 +0.00(+0.00%)
Feb 02, 2018 5.600 5.700 5.550 5.550 438,603 -0.05(-0.89%)
Feb 01, 2018 5.650 5.700 5.575 5.600 469,637 -0.05(-0.88%)
Jan 31, 2018 5.750 5.795 5.650 5.650 436,887 -0.15(-2.59%)
Jan 30, 2018 5.750 5.800 5.750 5.800 630,392 +0.00(+0.00%)
Jan 29, 2018 5.650 5.800 5.625 5.800 936,864 +0.15(+2.65%)
Jan 26, 2018 5.700 5.800 5.625 5.650 1,114,416 -0.10(-1.74%)
Jan 25, 2018 5.950 5.975 5.550 5.750 2,640,044 -0.20(-3.36%)
Jan 24, 2018 6.150 6.300 5.800 5.950 5,120,073 -1.05(-15.00%)
Jan 23, 2018 6.950 7.000 6.950 7.000 149,508 +0.03(+0.36%)
Jan 22, 2018 6.950 7.000 6.925 6.975 979,097 +0.02(+0.36%)
Jan 19, 2018 6.950 6.985 6.950 6.950 468,233 +0.00(+0.00%)
Jan 18, 2018 6.950 7.000 6.950 6.950 376,791 +0.00(+0.00%)
Jan 17, 2018 6.950 7.000 6.910 6.950 532,577 +0.00(+0.00%)
Jan 16, 2018 6.950 6.975 6.905 6.950 356,072 -0.02(-0.36%)
Jan 12, 2018 6.975 6.975 6.975 0 +0.00(+0.00%)
Jan 11, 2018 6.950 6.990 6.900 6.975 263,572 +0.05(+0.72%)
Jan 10, 2018 6.900 7.000 6.900 6.925 1,151,271 +0.00(+0.00%)
Jan 09, 2018 6.910 6.950 6.900 6.925 188,353 -0.03(-0.36%)
Jan 08, 2018 6.900 6.950 6.900 6.950 151,544 +0.03(+0.36%)
Jan 05, 2018 6.900 6.950 6.900 6.925 258,780 -0.03(-0.36%)
Jan 04, 2018 6.900 6.950 6.900 6.950 313,394 +0.00(+0.00%)
Jan 03, 2018 6.900 6.950 6.900 6.950 453,915 +0.03(+0.36%)
Jan 02, 2018 6.950 6.950 6.900 6.925 1,167,244 -0.03(-0.36%)
Dec 29, 2017 6.950 6.950 6.950 0 +0.00(+0.00%)
Dec 28, 2017 6.950 6.986 6.925 6.950 477,001 +0.00(+0.00%)
Dec 27, 2017 6.950 7.000 6.950 6.950 289,562 +0.00(+0.00%)
Dec 26, 2017 6.950 6.982 6.950 6.950 253,344 +0.00(+0.00%)
Dec 22, 2017 6.950 6.980 6.950 6.950 302,848 +0.00(+0.00%)
Dec 21, 2017 6.950 7.000 6.950 6.950 420,632 +0.00(+0.00%)
Dec 20, 2017 6.950 7.000 6.950 6.950 248,846 +0.00(+0.00%)
Dec 19, 2017 6.950 6.981 6.950 6.950 405,789 +0.00(+0.00%)
Dec 18, 2017 6.950 7.000 6.950 6.950 530,603 +0.00(+0.00%)
Dec 15, 2017 6.950 7.000 6.950 6.950 849,928 +0.00(+0.00%)
Dec 14, 2017 6.950 7.000 6.950 6.950 669,279 +0.00(+0.00%)
Dec 13, 2017 6.950 6.975 6.950 6.950 620,454 -0.02(-0.36%)
Dec 12, 2017 6.950 7.000 6.900 6.975 3,173,612 +0.05(+0.72%)
Dec 11, 2017 6.900 6.950 6.900 6.925 1,823,861 +0.02(+0.36%)
Dec 08, 2017 6.850 6.950 6.850 6.900 15,577,246 +1.30(+23.21%)
Dec 07, 2017 5.650 5.700 5.600 5.600 254,225 +0.00(+0.00%)
Dec 06, 2017 5.650 5.682 5.600 5.600 173,396 -0.10(-1.75%)
Dec 05, 2017 5.650 5.850 5.650 5.700 149,626 +0.00(+0.00%)
Dec 04, 2017 5.850 5.950 5.850 5.700 233,051 -0.10(-1.72%)
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.