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 (%)
Apr 30, 2004 6.230 6.240 5.770 5.780 460,800 -0.42(-6.77%)
Apr 29, 2004 6.620 6.800 5.890 6.200 580,200 -0.45(-6.77%)
Apr 28, 2004 6.900 6.900 6.610 6.650 224,700 -0.24(-3.48%)
Apr 27, 2004 6.880 7.050 6.790 6.890 218,300 +0.07(+1.03%)
Apr 26, 2004 7.170 7.170 6.750 6.820 169,600 -0.17(-2.42%)
Apr 23, 2004 7.000 7.140 6.970 6.989 126,400 -0.04(-0.58%)
Apr 22, 2004 6.960 7.160 6.950 7.030 185,000 +0.08(+1.15%)
Apr 21, 2004 7.200 7.260 6.950 6.950 173,100 -0.31(-4.27%)
Apr 20, 2004 7.120 7.330 7.065 7.260 629,600 +0.19(+2.69%)
Apr 19, 2004 6.980 7.100 6.870 7.070 134,300 +0.12(+1.73%)
Apr 16, 2004 7.090 7.090 6.570 6.950 233,200 -0.06(-0.86%)
Apr 15, 2004 7.120 7.240 7.000 7.010 139,800 -0.13(-1.82%)
Apr 14, 2004 7.265 7.280 6.910 7.140 319,900 -0.10(-1.38%)
Apr 13, 2004 7.400 7.400 7.200 7.240 120,500 -0.07(-0.96%)
Apr 12, 2004 7.250 7.520 7.180 7.310 321,400 +0.09(+1.25%)
Apr 08, 2004 7.250 7.300 7.190 7.220 206,500 +0.05(+0.70%)
Apr 07, 2004 7.070 7.250 7.070 7.170 135,600 +0.06(+0.84%)
Apr 06, 2004 7.300 7.300 7.020 7.110 275,500 -0.23(-3.13%)
Apr 05, 2004 7.190 7.350 7.130 7.340 288,100 +0.10(+1.38%)
Apr 02, 2004 7.300 7.420 7.200 7.240 173,500 -0.04(-0.55%)
Apr 01, 2004 7.200 7.300 7.150 7.280 187,200 +0.11(+1.53%)
Mar 31, 2004 7.300 7.300 7.150 7.170 146,700 -0.13(-1.78%)
Mar 30, 2004 7.210 7.370 7.200 7.300 181,500 +0.04(+0.55%)
Mar 29, 2004 7.220 7.480 7.170 7.260 334,300 +0.04(+0.55%)
Mar 26, 2004 7.350 7.350 7.200 7.220 182,100 -0.08(-1.10%)
Mar 25, 2004 7.150 7.350 7.140 7.300 201,800 +0.15(+2.10%)
Mar 24, 2004 7.100 7.200 7.080 7.150 169,500 +0.04(+0.56%)
Mar 23, 2004 7.380 7.480 7.100 7.110 219,900 -0.16(-2.20%)
Mar 22, 2004 7.580 7.600 7.150 7.270 261,200 -0.25(-3.32%)
Mar 19, 2004 7.820 7.950 7.500 7.520 105,500 -0.30(-3.84%)
Mar 18, 2004 7.470 7.830 7.380 7.820 267,100 +0.41(+5.53%)
Mar 17, 2004 7.450 7.720 7.180 7.410 341,400 -0.19(-2.50%)
Mar 16, 2004 7.700 7.900 7.400 7.600 260,300 +0.10(+1.33%)
Mar 15, 2004 7.800 8.090 7.470 7.500 365,300 -0.55(-6.83%)
Mar 12, 2004 7.730 8.160 7.710 8.050 253,700 +0.37(+4.82%)
Mar 11, 2004 7.700 7.950 7.540 7.680 207,100 +0.06(+0.79%)
Mar 10, 2004 7.810 8.000 7.600 7.620 164,800 +0.01(+0.13%)
Mar 09, 2004 7.960 7.980 7.610 7.610 238,800 -0.29(-3.67%)
Mar 08, 2004 8.310 8.600 7.850 7.900 308,800 -0.48(-5.69%)
Mar 05, 2004 8.230 8.770 8.120 8.377 387,500 +0.11(+1.37%)
Mar 04, 2004 7.700 8.264 7.700 8.264 448,400 +0.56(+7.32%)
Mar 03, 2004 7.760 7.850 7.610 7.700 183,200 -0.02(-0.26%)
Mar 02, 2004 7.950 7.970 7.720 7.720 238,500 -0.08(-1.03%)
Mar 01, 2004 7.840 8.010 7.670 7.800 395,200 +0.23(+3.04%)
Feb 27, 2004 7.470 7.570 7.320 7.570 159,000 +0.25(+3.42%)
Feb 26, 2004 7.450 7.550 7.300 7.320 330,700 -0.18(-2.40%)
Feb 25, 2004 7.550 7.640 7.380 7.500 431,700 -0.14(-1.83%)
Feb 24, 2004 6.950 7.800 6.780 7.640 1,606,500 -0.60(-7.28%)
Feb 23, 2004 8.300 8.300 7.750 8.240 375,100 +0.09(+1.10%)
Feb 20, 2004 8.110 8.170 7.810 8.150 542,600 +0.25(+3.16%)
Feb 19, 2004 8.500 8.950 7.810 7.900 850,900 -0.50(-5.95%)
Feb 18, 2004 8.120 8.650 7.850 8.400 1,144,300 +1.03(+13.98%)
Feb 17, 2004 7.370 7.680 7.360 7.370 215,500 -0.03(-0.41%)
Feb 13, 2004 7.750 7.780 7.300 7.400 204,600 -0.26(-3.39%)
Feb 12, 2004 8.070 8.080 7.530 7.660 306,800 -0.31(-3.89%)
Feb 11, 2004 8.070 8.290 7.840 7.970 588,700 -0.02(-0.25%)
Feb 10, 2004 7.780 8.170 7.760 7.990 372,200 +0.28(+3.63%)
Feb 09, 2004 7.430 7.820 7.350 7.710 221,800 +0.26(+3.49%)
Feb 06, 2004 7.030 7.550 7.030 7.450 212,500 +0.39(+5.52%)
Feb 05, 2004 7.030 7.415 6.970 7.060 363,300 -0.12(-1.67%)
Feb 04, 2004 7.610 7.760 7.050 7.180 625,700 -0.51(-6.63%)
Feb 03, 2004 7.510 7.770 7.350 7.690 260,500 +0.09(+1.18%)
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.