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, 2018 6.250 6.350 6.250 6.300 495,246 +0.05(+0.80%)
Apr 27, 2018 6.300 6.300 6.200 6.250 173,069 +0.00(+0.00%)
Apr 26, 2018 6.250 6.300 6.200 6.250 341,286 +0.00(+0.00%)
Apr 25, 2018 6.300 6.300 6.250 6.250 301,396 +0.00(+0.00%)
Apr 24, 2018 6.250 6.279 6.200 6.250 428,142 +0.00(+0.00%)
Apr 23, 2018 6.200 6.300 6.200 6.250 592,129 +0.00(+0.00%)
Apr 20, 2018 6.200 6.300 6.150 6.250 452,709 +0.03(+0.40%)
Apr 19, 2018 6.200 6.350 6.200 6.225 525,487 -0.08(-1.19%)
Apr 18, 2018 6.200 6.350 6.200 6.300 219,680 +0.00(+0.00%)
Apr 17, 2018 6.300 6.300 6.200 6.300 277,331 +0.08(+1.20%)
Apr 16, 2018 6.200 6.250 6.200 6.225 87,896 +0.02(+0.40%)
Apr 13, 2018 6.100 6.300 6.100 6.200 298,200 +0.10(+1.64%)
Apr 12, 2018 6.150 6.150 6.100 6.100 336,358 +0.00(+0.00%)
Apr 11, 2018 6.150 6.200 6.100 6.100 207,026 +0.00(+0.00%)
Apr 10, 2018 6.150 6.175 6.050 6.100 253,120 +0.00(+0.00%)
Apr 09, 2018 6.100 6.200 6.100 6.100 283,725 +0.00(+0.00%)
Apr 06, 2018 6.250 6.325 6.100 6.100 511,644 -0.10(-1.61%)
Apr 05, 2018 6.250 6.300 6.200 6.200 139,044 -0.05(-0.80%)
Apr 04, 2018 6.200 6.300 6.150 6.250 495,787 +0.05(+0.81%)
Apr 03, 2018 6.150 6.250 6.125 6.200 653,728 +0.05(+0.81%)
Apr 02, 2018 6.150 6.250 6.150 6.150 272,187 -0.05(-0.81%)
Mar 29, 2018 6.200 6.200 6.200 0 +0.03(+0.40%)
Mar 28, 2018 6.250 6.250 6.150 6.175 201,013 -0.03(-0.40%)
Mar 27, 2018 6.150 6.250 6.100 6.200 535,195 +0.00(+0.00%)
Mar 26, 2018 6.200 6.200 6.100 6.200 291,983 +0.05(+0.81%)
Mar 23, 2018 6.150 6.200 6.100 6.150 488,037 -0.05(-0.81%)
Mar 22, 2018 6.150 6.200 6.100 6.200 696,507 +0.15(+2.48%)
Mar 21, 2018 6.050 6.100 6.000 6.050 250,592 +0.05(+0.83%)
Mar 20, 2018 6.050 6.100 6.000 6.000 339,864 -0.05(-0.83%)
Mar 19, 2018 6.050 6.100 6.000 6.050 445,178 +0.05(+0.83%)
Mar 16, 2018 6.150 6.200 6.000 6.000 584,014 -0.15(-2.44%)
Mar 15, 2018 6.100 6.200 6.100 6.150 247,150 +0.05(+0.82%)
Mar 14, 2018 6.200 6.200 6.050 6.100 313,864 -0.05(-0.81%)
Mar 13, 2018 6.150 6.200 6.100 6.150 261,537 -0.02(-0.40%)
Mar 12, 2018 6.100 6.200 6.100 6.175 149,033 +0.05(+0.82%)
Mar 09, 2018 6.100 6.200 6.100 6.125 155,305 -0.03(-0.41%)
Mar 08, 2018 6.050 6.200 6.050 6.150 221,410 +0.10(+1.65%)
Mar 07, 2018 6.050 6.100 6.050 6.050 81,048 -0.05(-0.82%)
Mar 06, 2018 6.050 6.100 6.000 6.100 204,069 +0.00(+0.00%)
Mar 05, 2018 6.000 6.100 6.000 6.100 260,238 +0.05(+0.83%)
Mar 02, 2018 6.000 6.100 5.950 6.050 201,039 +0.05(+0.83%)
Mar 01, 2018 6.000 6.150 5.940 6.000 343,049 +0.00(+0.00%)
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%)
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.