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, 2012 5.640 5.700 5.360 5.510 179,794 -0.12(-2.13%)
Apr 27, 2012 5.640 5.640 5.500 5.630 129,257 -0.01(-0.18%)
Apr 26, 2012 5.500 5.660 5.490 5.640 196,011 +0.13(+2.36%)
Apr 25, 2012 5.500 5.530 5.440 5.510 272,787 +0.09(+1.66%)
Apr 24, 2012 5.330 5.430 5.310 5.420 820,804 +0.11(+2.07%)
Apr 23, 2012 5.220 5.340 5.150 5.310 378,387 -0.01(-0.19%)
Apr 20, 2012 5.310 5.360 5.230 5.320 648,819 +0.08(+1.53%)
Apr 19, 2012 5.220 5.280 5.170 5.240 321,318 +0.02(+0.38%)
Apr 18, 2012 5.360 5.360 5.150 5.220 251,802 -0.16(-2.97%)
Apr 17, 2012 5.040 5.390 5.040 5.380 649,317 +0.37(+7.39%)
Apr 16, 2012 4.890 5.021 4.820 5.010 289,489 +0.14(+2.87%)
Apr 13, 2012 4.930 4.930 4.830 4.870 190,648 -0.11(-2.21%)
Apr 12, 2012 4.800 5.020 4.800 4.980 503,972 +0.19(+3.97%)
Apr 11, 2012 4.730 4.860 4.730 4.790 165,607 +0.11(+2.35%)
Apr 10, 2012 4.720 4.800 4.650 4.680 190,514 -0.04(-0.85%)
Apr 09, 2012 4.800 4.870 4.720 4.720 249,860 -0.17(-3.48%)
Apr 05, 2012 4.820 4.890 4.800 4.890 235,093 +0.04(+0.82%)
Apr 04, 2012 4.930 4.940 4.800 4.850 327,846 -0.12(-2.41%)
Apr 03, 2012 5.050 5.170 4.920 4.970 296,906 -0.10(-1.97%)
Apr 02, 2012 5.180 5.250 5.060 5.070 271,265 -0.11(-2.12%)
Mar 30, 2012 5.420 5.430 5.160 5.180 520,784 -0.20(-3.72%)
Mar 29, 2012 5.340 5.460 5.340 5.380 432,122 +0.00(+0.00%)
Mar 28, 2012 5.410 5.470 5.310 5.380 153,776 -0.03(-0.55%)
Mar 27, 2012 5.490 5.499 5.390 5.410 226,526 -0.08(-1.46%)
Mar 26, 2012 5.530 5.580 5.450 5.490 132,812 +0.02(+0.37%)
Mar 23, 2012 5.480 5.500 5.440 5.470 77,421 -0.01(-0.18%)
Mar 22, 2012 5.510 5.550 5.340 5.480 119,092 -0.10(-1.79%)
Mar 21, 2012 5.600 5.700 5.550 5.580 151,044 -0.02(-0.36%)
Mar 20, 2012 5.630 5.700 5.540 5.600 107,175 -0.07(-1.23%)
Mar 19, 2012 5.510 5.740 5.460 5.670 138,231 +0.15(+2.72%)
Mar 16, 2012 5.470 5.530 5.410 5.520 315,838 +0.07(+1.28%)
Mar 15, 2012 5.480 5.530 5.380 5.450 221,307 -0.02(-0.37%)
Mar 14, 2012 5.450 5.560 5.380 5.470 546,320 +0.00(+0.00%)
Mar 13, 2012 5.220 5.500 5.184 5.470 530,385 +0.27(+5.19%)
Mar 12, 2012 4.930 5.230 4.850 5.200 456,392 +0.27(+5.48%)
Mar 09, 2012 4.910 4.970 4.850 4.930 268,282 +0.02(+0.41%)
Mar 08, 2012 5.170 5.260 4.870 4.910 1,456,630 -0.56(-10.24%)
Mar 07, 2012 5.260 5.510 5.260 5.470 266,673 +0.25(+4.79%)
Mar 06, 2012 5.350 5.410 5.210 5.220 195,116 -0.18(-3.33%)
Mar 05, 2012 5.500 5.500 5.373 5.400 209,863 -0.12(-2.17%)
Mar 02, 2012 5.660 5.700 5.520 5.520 193,158 -0.14(-2.47%)
Mar 01, 2012 5.790 5.869 5.650 5.660 114,548 -0.09(-1.57%)
Feb 29, 2012 5.810 5.960 5.750 5.750 461,154 -0.07(-1.20%)
Feb 28, 2012 5.660 5.840 5.660 5.820 142,071 +0.16(+2.83%)
Feb 27, 2012 5.560 5.760 5.510 5.660 147,776 +0.07(+1.25%)
Feb 24, 2012 5.850 5.850 5.540 5.590 305,528 -0.27(-4.61%)
Feb 23, 2012 5.610 5.870 5.520 5.860 242,794 +0.25(+4.46%)
Feb 22, 2012 5.780 5.810 5.610 5.610 372,541 -0.18(-3.11%)
Feb 21, 2012 5.920 6.020 5.760 5.790 109,214 -0.13(-2.20%)
Feb 17, 2012 5.990 6.010 5.830 5.920 192,774 -0.03(-0.50%)
Feb 16, 2012 5.720 5.970 5.680 5.950 181,747 +0.23(+4.02%)
Feb 15, 2012 5.740 5.860 5.695 5.720 124,981 +0.00(+0.00%)
Feb 14, 2012 5.860 5.870 5.680 5.720 214,367 -0.14(-2.39%)
Feb 13, 2012 5.800 5.960 5.770 5.860 135,823 +0.12(+2.09%)
Feb 10, 2012 5.930 5.950 5.710 5.740 224,078 -0.22(-3.69%)
Feb 09, 2012 6.010 6.040 5.930 5.960 175,230 -0.04(-0.67%)
Feb 08, 2012 6.010 6.060 5.870 6.000 185,429 +0.02(+0.33%)
Feb 07, 2012 6.100 6.150 5.950 5.980 283,527 -0.13(-2.13%)
Feb 06, 2012 6.030 6.140 6.020 6.110 105,385 +0.05(+0.83%)
Feb 03, 2012 6.110 6.200 5.959 6.060 303,159 +0.02(+0.33%)
Feb 02, 2012 6.060 6.090 5.990 6.040 236,405 -0.02(-0.33%)
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.