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 29, 2005 7.880 8.020 7.490 7.650 462,109 -0.23(-2.92%)
Apr 28, 2005 8.340 8.500 7.850 7.880 276,177 -0.55(-6.52%)
Apr 27, 2005 8.500 8.570 8.400 8.430 140,053 -0.01(-0.12%)
Apr 26, 2005 8.630 8.720 8.340 8.440 148,097 -0.16(-1.86%)
Apr 25, 2005 8.560 9.010 8.520 8.600 146,183 +0.08(+0.94%)
Apr 22, 2005 9.040 9.210 8.430 8.520 269,425 -0.56(-6.17%)
Apr 21, 2005 8.870 9.150 8.870 9.080 111,800 +0.28(+3.18%)
Apr 20, 2005 8.820 9.240 8.730 8.800 236,298 +0.12(+1.38%)
Apr 19, 2005 8.520 8.830 8.520 8.680 151,988 +0.01(+0.12%)
Apr 18, 2005 8.660 8.860 8.340 8.670 253,718 -0.09(-1.03%)
Apr 15, 2005 8.980 8.990 8.300 8.760 409,718 -0.21(-2.34%)
Apr 14, 2005 8.830 9.150 8.660 8.970 410,015 +0.10(+1.13%)
Apr 13, 2005 9.420 9.470 8.670 8.870 499,902 -0.61(-6.43%)
Apr 12, 2005 9.750 9.760 9.340 9.480 340,150 -0.28(-2.87%)
Apr 11, 2005 10.01 10.12 9.740 9.760 143,317 -0.24(-2.40%)
Apr 08, 2005 10.39 10.50 9.900 10.00 157,388 -0.34(-3.29%)
Apr 07, 2005 10.30 10.40 10.15 10.34 127,707 +0.14(+1.37%)
Apr 06, 2005 10.03 10.29 10.00 10.20 171,555 +0.20(+2.00%)
Apr 05, 2005 10.35 10.50 9.900 10.00 245,726 -0.30(-2.91%)
Apr 04, 2005 10.49 10.49 9.814 10.30 386,713 -0.15(-1.44%)
Apr 01, 2005 10.76 11.00 10.45 10.45 224,680 -0.17(-1.60%)
Mar 31, 2005 10.28 10.87 10.28 10.62 297,365 +0.31(+3.06%)
Mar 30, 2005 10.20 10.38 10.05 10.30 172,806 +0.17(+1.73%)
Mar 29, 2005 10.18 10.31 10.10 10.13 181,264 -0.07(-0.69%)
Mar 28, 2005 10.30 10.60 10.05 10.20 199,553 -0.09(-0.87%)
Mar 24, 2005 10.11 10.40 10.11 10.29 324,246 +0.28(+2.80%)
Mar 23, 2005 10.52 10.54 9.850 10.01 284,027 -0.55(-5.21%)
Mar 22, 2005 10.54 10.82 10.26 10.56 219,353 -0.09(-0.85%)
Mar 21, 2005 10.48 11.30 10.26 10.65 288,226 +0.18(+1.72%)
Mar 18, 2005 11.20 11.22 10.04 10.47 564,033 -0.75(-6.68%)
Mar 17, 2005 10.90 11.29 10.72 11.22 541,950 +0.24(+2.19%)
Mar 16, 2005 10.36 11.25 10.22 10.98 1,838,696 +1.68(+18.08%)
Mar 15, 2005 9.420 9.540 9.140 9.299 442,233 -0.15(-1.60%)
Mar 14, 2005 9.700 9.700 9.130 9.450 372,924 -0.21(-2.17%)
Mar 11, 2005 9.910 10.02 9.380 9.660 384,048 -0.29(-2.91%)
Mar 10, 2005 10.19 10.30 9.170 9.950 1,497,088 -0.58(-5.51%)
Mar 09, 2005 10.59 10.76 10.44 10.53 214,121 -0.09(-0.85%)
Mar 08, 2005 11.13 11.13 10.40 10.62 982,668 -0.53(-4.75%)
Mar 07, 2005 11.57 11.57 11.01 11.15 230,871 -0.26(-2.28%)
Mar 04, 2005 11.62 11.76 11.27 11.41 241,278 -0.21(-1.81%)
Mar 03, 2005 11.64 11.86 11.12 11.62 445,359 -0.07(-0.60%)
Mar 02, 2005 11.68 11.87 11.46 11.69 258,034 -0.05(-0.43%)
Mar 01, 2005 11.69 11.75 11.43 11.74 317,638 +0.15(+1.34%)
Feb 28, 2005 11.69 12.20 11.20 11.59 632,517 -0.25(-2.15%)
Feb 25, 2005 11.84 11.97 11.63 11.84 427,177 +0.14(+1.20%)
Feb 24, 2005 11.44 11.77 10.94 11.70 596,386 +0.26(+2.27%)
Feb 23, 2005 11.44 11.70 11.10 11.44 601,151 +0.31(+2.79%)
Feb 22, 2005 12.09 12.24 10.93 11.13 1,019,295 -0.96(-7.94%)
Feb 18, 2005 11.85 12.45 11.69 12.09 1,316,878 +0.57(+4.95%)
Feb 17, 2005 11.70 11.74 11.25 11.52 577,816 +0.06(+0.52%)
Feb 16, 2005 11.20 11.75 11.04 11.46 1,025,303 +0.34(+3.06%)
Feb 15, 2005 11.65 12.00 10.93 11.12 1,448,742 -0.38(-3.30%)
Feb 14, 2005 10.25 11.62 10.13 11.50 2,043,486 +1.37(+13.52%)
Feb 11, 2005 9.690 10.24 9.320 10.13 834,674 +0.62(+6.52%)
Feb 10, 2005 9.960 10.10 9.250 9.510 320,359 -0.39(-3.94%)
Feb 09, 2005 9.890 10.16 9.490 9.900 455,681 +0.01(+0.10%)
Feb 08, 2005 10.20 10.28 9.760 9.890 405,937 -0.24(-2.37%)
Feb 07, 2005 10.35 10.70 10.08 10.13 807,010 +0.15(+1.50%)
Feb 04, 2005 9.990 10.30 9.920 9.980 315,736 -0.02(-0.20%)
Feb 03, 2005 9.600 10.50 9.600 10.00 777,496 +0.40(+4.17%)
Feb 02, 2005 9.500 9.800 9.450 9.600 436,370 +0.17(+1.80%)
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.