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 (%)
Jun 28, 2013 5.060 5.090 4.930 5.050 498,323 +0.00(+0.00%)
Jun 27, 2013 4.990 5.050 4.950 5.050 0 +0.07(+1.41%)
Jun 26, 2013 4.860 5.010 4.723 4.980 0 +0.19(+3.97%)
Jun 25, 2013 4.820 4.860 4.710 4.790 0 +0.02(+0.42%)
Jun 24, 2013 4.900 5.000 4.750 4.770 0 -0.18(-3.64%)
Jun 21, 2013 4.800 4.950 4.710 4.950 274,469 +0.16(+3.34%)
Jun 20, 2013 4.840 4.875 4.775 4.790 0 -0.10(-2.04%)
Jun 19, 2013 4.990 5.010 4.860 4.890 0 -0.14(-2.78%)
Jun 18, 2013 4.920 5.050 4.800 5.030 0 +0.13(+2.65%)
Jun 17, 2013 5.000 5.070 4.880 4.900 0 -0.09(-1.80%)
Jun 14, 2013 4.910 5.120 4.870 4.990 0 +0.05(+1.01%)
Jun 13, 2013 5.000 5.040 4.710 4.940 568,248 -0.30(-5.73%)
Jun 12, 2013 5.200 5.300 5.110 5.240 416,908 +0.06(+1.16%)
Jun 11, 2013 5.080 5.200 5.010 5.180 156,209 +0.05(+0.97%)
Jun 10, 2013 5.100 5.170 5.030 5.130 0 +0.03(+0.59%)
Jun 07, 2013 4.920 5.130 4.900 5.100 0 +0.23(+4.72%)
Jun 06, 2013 4.810 4.870 4.800 4.870 92,746 +0.07(+1.46%)
Jun 05, 2013 4.790 4.830 4.740 4.800 0 -0.03(-0.62%)
Jun 04, 2013 4.740 4.861 4.730 4.830 0 +0.09(+1.90%)
Jun 03, 2013 4.620 4.780 4.500 4.740 262,779 +0.15(+3.27%)
May 31, 2013 4.570 4.790 4.570 4.590 393,680 +0.00(+0.00%)
May 30, 2013 4.610 4.670 4.570 4.590 118,849 +0.00(+0.00%)
May 29, 2013 4.630 4.710 4.580 4.590 108,627 -0.08(-1.71%)
May 28, 2013 4.670 4.760 4.610 4.670 139,993 +0.03(+0.65%)
May 24, 2013 4.640 4.640 4.581 4.640 0 -0.01(-0.22%)
May 23, 2013 4.560 4.690 4.350 4.650 0 +0.07(+1.53%)
May 22, 2013 4.630 4.710 4.540 4.580 0 -0.07(-1.51%)
May 21, 2013 4.650 4.730 4.640 4.650 0 -0.01(-0.21%)
May 20, 2013 4.630 4.770 4.580 4.660 0 +0.03(+0.65%)
May 17, 2013 4.630 4.650 4.550 4.630 0 +0.00(+0.00%)
May 16, 2013 4.710 4.730 4.590 4.630 116,664 -0.11(-2.32%)
May 15, 2013 4.670 4.740 4.630 4.740 0 +0.12(+2.60%)
May 13, 2013 4.690 4.720 4.600 4.620 0 -0.11(-2.33%)
May 10, 2013 4.740 4.740 4.630 4.730 0 +0.01(+0.21%)
May 09, 2013 4.880 4.880 4.720 4.720 0 -0.15(-3.08%)
May 08, 2013 4.900 4.910 4.830 4.870 0 -0.03(-0.61%)
May 07, 2013 4.880 5.030 4.840 4.900 0 +0.07(+1.45%)
May 06, 2013 4.670 4.830 4.630 4.830 0 +0.14(+2.99%)
May 03, 2013 4.630 4.720 4.580 4.690 0 +0.11(+2.40%)
May 02, 2013 4.600 4.650 4.530 4.580 0 -0.03(-0.65%)
May 01, 2013 4.760 4.770 4.600 4.610 245,007 -0.15(-3.15%)
Apr 30, 2013 4.690 4.760 4.660 4.760 0 +0.05(+1.06%)
Apr 29, 2013 4.750 4.780 4.650 4.710 69,199 -0.01(-0.21%)
Apr 26, 2013 4.870 4.900 4.710 4.720 75,148 -0.18(-3.67%)
Apr 25, 2013 4.850 4.990 4.830 4.900 73,793 +0.04(+0.82%)
Apr 24, 2013 4.721 4.920 4.721 4.860 173,451 +0.05(+1.04%)
Apr 23, 2013 4.680 4.820 4.680 4.810 196,345 +0.14(+3.00%)
Apr 22, 2013 4.610 4.720 4.540 4.670 129,744 +0.06(+1.30%)
Apr 19, 2013 4.640 4.650 4.559 4.610 107,781 -0.04(-0.86%)
Apr 18, 2013 4.736 4.736 4.620 4.650 77,436 -0.01(-0.21%)
Apr 17, 2013 4.720 4.810 4.640 4.660 90,557 -0.07(-1.48%)
Apr 16, 2013 4.710 4.760 4.640 4.730 177,210 +0.05(+1.07%)
Apr 15, 2013 4.750 4.810 4.600 4.680 183,856 -0.11(-2.30%)
Apr 12, 2013 4.800 4.850 4.740 4.790 316,801 -0.02(-0.42%)
Apr 11, 2013 4.800 4.850 4.730 4.810 225,899 +0.01(+0.21%)
Apr 10, 2013 4.780 4.880 4.770 4.800 169,075 +0.04(+0.84%)
Apr 09, 2013 4.900 4.900 4.760 4.760 95,057 -0.13(-2.66%)
Apr 08, 2013 4.880 4.938 4.790 4.890 88,349 +0.00(+0.00%)
Apr 05, 2013 4.860 5.120 4.830 4.890 233,534 -0.06(-1.21%)
Apr 04, 2013 4.880 5.077 4.870 4.950 213,800 +0.05(+1.02%)
Apr 03, 2013 4.720 4.950 4.720 4.900 308,402 +0.15(+3.16%)
Apr 02, 2013 4.760 4.775 4.720 4.750 138,596 +0.02(+0.42%)
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.