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 28, 2017 6.300 6.395 6.100 6.200 177,838 -0.10(-1.59%)
Apr 27, 2017 6.300 6.350 6.175 6.300 292,957 +0.05(+0.80%)
Apr 26, 2017 6.050 6.350 6.045 6.250 318,405 +0.15(+2.46%)
Apr 25, 2017 6.200 6.400 6.050 6.100 315,557 -0.05(-0.81%)
Apr 24, 2017 6.350 6.350 6.100 6.150 238,589 -0.10(-1.60%)
Apr 21, 2017 6.250 6.300 6.175 6.250 263,545 +0.00(+0.00%)
Apr 20, 2017 6.100 6.300 6.066 6.250 284,265 +0.20(+3.31%)
Apr 19, 2017 6.000 6.100 5.950 6.050 239,882 +0.05(+0.83%)
Apr 18, 2017 6.000 6.000 5.825 6.000 234,615 +0.00(+0.00%)
Apr 17, 2017 5.750 6.050 5.750 6.000 468,695 +0.40(+7.14%)
Apr 13, 2017 5.550 5.700 5.550 5.600 398,126 -0.05(-0.88%)
Apr 12, 2017 5.600 5.750 5.550 5.650 467,086 +0.05(+0.89%)
Apr 11, 2017 5.600 5.675 5.400 5.600 307,736 +0.00(+0.00%)
Apr 10, 2017 5.550 5.800 5.550 5.600 359,402 +0.10(+1.82%)
Apr 07, 2017 5.750 5.800 5.500 5.500 420,704 -0.30(-5.17%)
Apr 06, 2017 5.600 5.800 5.600 5.800 267,046 +0.25(+4.50%)
Apr 05, 2017 5.750 5.850 5.550 5.550 420,256 -0.15(-2.63%)
Apr 04, 2017 6.050 6.100 5.600 5.700 330,897 -0.35(-5.79%)
Apr 03, 2017 6.250 6.400 6.000 6.050 344,491 -0.20(-3.20%)
Mar 31, 2017 5.950 6.350 5.875 6.250 590,178 +0.30(+5.04%)
Mar 30, 2017 5.900 6.050 5.525 5.950 1,355,767 +0.00(+0.00%)
Mar 29, 2017 5.950 6.040 5.850 5.950 583,047 +0.00(+0.00%)
Mar 28, 2017 6.100 6.150 5.900 5.950 254,140 -0.15(-2.46%)
Mar 27, 2017 5.850 6.150 5.850 6.100 198,603 +0.15(+2.52%)
Mar 24, 2017 5.700 6.000 5.700 5.950 232,229 +0.30(+5.31%)
Mar 23, 2017 5.600 5.750 5.525 5.650 1,468,498 +0.05(+0.89%)
Mar 22, 2017 5.850 5.850 5.600 5.600 287,528 -0.20(-3.45%)
Mar 21, 2017 5.950 6.000 5.750 5.800 135,586 -0.15(-2.52%)
Mar 20, 2017 5.950 6.000 5.900 5.950 191,234 -0.05(-0.83%)
Mar 17, 2017 6.000 6.100 5.875 6.000 473,404 -0.05(-0.83%)
Mar 16, 2017 6.100 6.150 6.000 6.050 157,359 +0.00(+0.00%)
Mar 15, 2017 5.950 6.200 5.900 6.050 204,520 +0.05(+0.83%)
Mar 14, 2017 6.000 6.050 5.850 6.000 81,830 +0.00(+0.00%)
Mar 13, 2017 5.950 6.100 5.950 6.000 86,350 +0.05(+0.84%)
Mar 10, 2017 5.900 6.025 5.850 5.950 225,284 +0.05(+0.85%)
Mar 09, 2017 5.850 5.950 5.800 5.900 139,678 +0.00(+0.00%)
Mar 08, 2017 5.950 6.050 5.900 5.900 132,162 +0.00(+0.00%)
Mar 07, 2017 5.850 5.950 5.800 5.900 87,286 +0.05(+0.85%)
Mar 06, 2017 5.850 5.950 5.800 5.850 235,747 +0.00(+0.00%)
Mar 03, 2017 5.900 5.975 5.825 5.850 213,381 -0.10(-1.68%)
Mar 02, 2017 6.000 6.050 5.850 5.950 169,395 -0.10(-1.65%)
Mar 01, 2017 5.900 6.200 5.850 6.050 342,857 +0.20(+3.42%)
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%)
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.