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 (%)
May 31, 2002 3.150 3.200 3.000 3.020 19,200 -0.28(-8.48%)
May 28, 2002 3.180 3.300 3.060 3.300 17,800 +0.20(+6.45%)
May 27, 2002 3.270 3.270 3.000 3.100 34,800 +0.00(+0.00%)
May 24, 2002 3.270 3.270 3.000 3.100 34,800 -0.13(-4.02%)
May 23, 2002 3.249 3.301 3.180 3.230 18,300 +0.05(+1.54%)
May 22, 2002 3.370 3.450 3.150 3.181 20,500 -0.20(-5.89%)
May 21, 2002 3.177 3.500 3.177 3.380 39,800 +0.23(+7.30%)
May 20, 2002 3.090 3.250 2.870 3.150 99,900 +0.05(+1.61%)
May 17, 2002 3.170 3.220 3.090 3.100 47,000 -0.07(-2.21%)
May 16, 2002 3.090 3.250 3.031 3.170 57,100 +0.08(+2.59%)
May 15, 2002 3.190 3.299 2.980 3.090 74,000 -0.04(-1.30%)
May 14, 2002 3.200 3.440 3.000 3.131 46,000 -0.08(-2.47%)
May 13, 2002 3.430 3.590 3.210 3.210 361,400 -0.24(-6.96%)
May 10, 2002 3.450 3.590 3.450 3.450 20,500 -0.00(-0.04%)
May 09, 2002 3.620 3.620 3.450 3.451 13,900 -0.15(-4.13%)
May 08, 2002 3.405 3.700 3.350 3.600 115,300 +0.15(+4.35%)
May 07, 2002 3.381 3.500 3.201 3.450 85,900 -0.02(-0.58%)
May 06, 2002 3.300 3.700 3.250 3.470 216,400 -0.06(-1.70%)
May 03, 2002 3.630 3.740 3.300 3.530 129,600 +0.03(+0.86%)
May 02, 2002 3.320 3.830 3.320 3.500 213,500 +0.20(+6.06%)
May 01, 2002 3.910 3.910 3.220 3.300 210,700 -0.69(-17.29%)
Apr 30, 2002 4.050 4.070 3.640 3.990 244,800 -0.02(-0.50%)
Apr 29, 2002 4.520 4.689 3.870 4.010 104,300 -0.51(-11.28%)
Apr 26, 2002 4.540 4.680 4.300 4.520 101,200 +0.02(+0.44%)
Apr 25, 2002 4.510 4.601 4.310 4.500 114,700 -0.05(-1.10%)
Apr 24, 2002 4.650 4.910 4.500 4.550 118,200 -0.20(-4.21%)
Apr 23, 2002 5.090 5.200 4.500 4.750 165,600 -0.25(-5.00%)
Apr 22, 2002 5.420 5.470 4.770 5.000 193,000 -0.55(-9.91%)
Apr 19, 2002 5.770 6.000 5.270 5.550 95,300 -0.10(-1.77%)
Apr 18, 2002 5.885 6.300 5.620 5.650 218,200 -0.15(-2.59%)
Apr 17, 2002 5.800 5.950 5.510 5.800 248,200 +0.00(+0.00%)
Apr 16, 2002 5.140 5.810 5.050 5.800 334,600 +0.76(+15.08%)
Apr 15, 2002 5.010 5.140 4.910 5.040 106,600 -0.11(-2.14%)
Apr 12, 2002 5.100 5.240 4.700 5.150 171,900 +0.00(+0.00%)
Apr 11, 2002 4.755 5.350 4.750 5.150 231,900 +0.35(+7.35%)
Apr 10, 2002 5.090 5.400 4.620 4.798 507,100 -0.69(-12.61%)
Apr 09, 2002 6.790 6.900 5.250 5.490 599,300 -1.29(-19.03%)
Apr 08, 2002 6.950 7.000 6.780 6.780 129,100 -0.27(-3.83%)
Apr 05, 2002 7.200 7.200 6.750 7.050 369,200 +0.25(+3.68%)
Apr 04, 2002 6.320 7.100 6.140 6.800 364,000 +0.52(+8.29%)
Apr 03, 2002 5.900 6.290 5.820 6.279 232,300 +0.37(+6.25%)
Apr 02, 2002 5.960 6.199 5.880 5.910 157,900 -0.04(-0.67%)
Apr 01, 2002 6.100 6.200 5.791 5.950 294,200 +0.04(+0.68%)
Mar 29, 2002 5.750 6.300 5.740 5.910 1,038,700 +0.00(+0.00%)
Mar 28, 2002 5.750 6.300 5.740 5.910 1,038,700 +0.31(+5.54%)
Mar 27, 2002 4.810 5.740 4.510 5.600 1,315,300 +0.75(+15.46%)
Mar 26, 2002 4.690 5.130 4.300 4.850 580,400 +0.20(+4.30%)
Mar 25, 2002 4.360 4.700 4.300 4.650 117,600 +0.15(+3.35%)
Mar 22, 2002 4.700 4.750 4.250 4.499 111,200 -0.16(-3.46%)
Mar 21, 2002 4.900 4.900 4.480 4.660 135,500 -0.11(-2.30%)
Mar 20, 2002 4.310 5.250 4.260 4.770 287,800 +0.22(+4.84%)
Mar 19, 2002 4.550 4.550 4.060 4.550 245,300 -0.05(-1.09%)
Mar 18, 2002 4.610 4.700 4.370 4.600 203,800 +0.11(+2.45%)
Mar 15, 2002 4.040 4.600 4.000 4.490 369,500 +0.19(+4.42%)
Mar 14, 2002 3.090 4.500 3.080 4.300 1,106,000 +1.20(+38.71%)
Mar 12, 2002 3.110 3.180 2.880 3.100 117,400 -0.20(-6.06%)
Mar 11, 2002 3.330 3.340 3.250 3.300 19,600 +0.03(+0.92%)
Mar 08, 2002 3.350 3.490 3.260 3.270 77,400 -0.08(-2.39%)
Mar 07, 2002 3.500 3.500 3.300 3.350 27,000 -0.15(-4.29%)
Mar 06, 2002 3.360 3.500 3.300 3.500 52,200 +0.20(+6.06%)
Mar 05, 2002 2.930 3.620 2.930 3.300 66,000 +0.18(+5.79%)
Mar 04, 2002 3.000 3.150 2.900 3.119 124,600 +0.09(+2.97%)
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.