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 Labs Inc (NQ: SGLB )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 18, 2022 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 18, 2022 0 +0.00(+0.00%)
May 17, 2022 0.9800 1.060 0.9700 1.030 55,620 +0.06(+5.96%)
May 16, 2022 1.060 1.064 0.9721 0.9721 40,970 -0.08(-7.83%)
May 13, 2022 1.050 1.150 1.000 1.055 82,008 +0.01(+1.41%)
May 12, 2022 1.020 1.140 0.9900 1.040 31,400 +0.04(+3.48%)
May 11, 2022 1.080 1.090 1.000 1.005 37,993 -0.06(-5.19%)
May 10, 2022 1.070 1.088 0.9600 1.060 69,045 -0.02(-1.85%)
May 09, 2022 1.120 1.150 1.080 1.080 64,572 -0.12(-9.99%)
May 06, 2022 1.200 1.250 1.140 1.200 34,150 -0.06(-4.78%)
May 05, 2022 1.250 1.306 1.240 1.260 14,786 -0.07(-5.06%)
May 04, 2022 1.300 1.330 1.260 1.327 25,779 +0.01(+0.55%)
May 03, 2022 1.260 1.336 1.249 1.320 29,778 +0.09(+7.32%)
May 02, 2022 1.370 1.370 1.211 1.230 59,835 -0.08(-6.11%)
Apr 29, 2022 1.330 1.370 1.260 1.310 67,515 -0.02(-1.50%)
Apr 28, 2022 1.500 1.500 1.200 1.330 142,701 -0.17(-11.33%)
Apr 27, 2022 1.760 1.801 1.500 1.500 151,665 -0.28(-15.73%)
Apr 26, 2022 1.770 1.850 1.770 1.780 15,499 -0.06(-3.26%)
Apr 25, 2022 1.850 1.868 1.770 1.840 25,722 -0.02(-1.08%)
Apr 22, 2022 1.870 1.900 1.850 1.860 50,172 -0.01(-0.53%)
Apr 21, 2022 1.890 1.914 1.860 1.870 18,640 -0.06(-3.11%)
Apr 20, 2022 1.900 1.980 1.900 1.930 17,328 +0.00(+0.00%)
Apr 19, 2022 1.900 1.930 1.867 1.930 18,593 +0.03(+1.58%)
Apr 18, 2022 1.930 1.940 1.850 1.900 39,120 -0.05(-2.56%)
Apr 14, 2022 1.960 1.980 1.900 1.950 20,790 +0.00(+0.00%)
Apr 13, 2022 1.970 2.030 1.900 1.950 32,213 +0.01(+0.52%)
Apr 12, 2022 1.960 2.000 1.940 1.940 21,540 -0.05(-2.51%)
Apr 11, 2022 2.050 2.065 1.960 1.990 18,367 -0.04(-1.97%)
Apr 08, 2022 2.050 2.100 2.015 2.030 21,159 -0.03(-1.46%)
Apr 07, 2022 2.020 2.100 1.960 2.060 47,307 +0.07(+3.52%)
Apr 06, 2022 2.140 2.150 1.990 1.990 32,868 -0.13(-6.13%)
Apr 05, 2022 2.300 2.300 2.060 2.120 39,785 -0.01(-0.48%)
Apr 04, 2022 2.000 2.160 1.960 2.130 114,504 +0.08(+3.91%)
Apr 01, 2022 2.020 2.080 2.010 2.050 26,703 +0.01(+0.49%)
Mar 31, 2022 2.160 2.160 2.000 2.040 45,219 -0.09(-4.23%)
Mar 30, 2022 2.090 2.140 2.070 2.130 49,676 +0.07(+3.40%)
Mar 29, 2022 2.080 2.090 1.980 2.060 93,299 +0.06(+3.00%)
Mar 28, 2022 1.880 2.000 1.880 2.000 112,075 +0.15(+8.11%)
Mar 25, 2022 2.130 2.140 1.850 1.850 167,580 -0.25(-11.90%)
Mar 24, 2022 2.290 2.290 2.100 2.100 299,708 -0.02(-0.94%)
Mar 23, 2022 2.050 2.200 2.010 2.120 30,490 +0.04(+1.92%)
Mar 22, 2022 2.010 2.110 2.010 2.080 21,959 +0.02(+0.97%)
Mar 21, 2022 2.090 2.130 2.000 2.060 24,897 +0.01(+0.49%)
Mar 18, 2022 1.850 2.110 1.850 2.050 43,494 +0.13(+6.77%)
Mar 17, 2022 1.810 1.937 1.810 1.920 38,223 +0.07(+3.78%)
Mar 16, 2022 1.920 1.920 1.780 1.850 121,308 +0.02(+1.09%)
Mar 15, 2022 1.890 1.900 1.800 1.830 93,121 -0.06(-3.17%)
Mar 14, 2022 1.980 1.980 1.840 1.890 39,331 -0.05(-2.58%)
Mar 11, 2022 2.060 2.060 1.921 1.940 27,478 -0.05(-2.51%)
Mar 10, 2022 1.920 2.080 1.920 1.990 20,814 +0.00(+0.00%)
Mar 09, 2022 1.980 2.050 1.980 1.990 27,490 +0.00(+0.00%)
Mar 08, 2022 2.100 2.100 1.920 1.990 69,992 +0.02(+1.02%)
Mar 07, 2022 1.980 2.090 1.900 1.970 24,803 +0.00(+0.00%)
Mar 04, 2022 2.120 2.122 1.970 1.970 125,220 -0.14(-6.64%)
Mar 03, 2022 2.150 2.180 2.110 2.110 14,616 -0.07(-3.21%)
Mar 02, 2022 2.150 2.210 2.144 2.180 24,269 -0.03(-1.36%)
Mar 01, 2022 2.290 2.291 2.170 2.210 35,649 -0.07(-3.07%)
Feb 28, 2022 2.270 2.350 2.249 2.280 31,918 +0.00(+0.00%)
Feb 25, 2022 2.340 2.320 2.230 2.280 27,850 -0.02(-0.87%)
Feb 24, 2022 2.100 2.309 2.100 2.300 55,291 +0.15(+6.98%)
Feb 23, 2022 2.160 2.166 2.100 2.150 33,265 +0.03(+1.42%)
Feb 22, 2022 2.100 2.170 2.100 2.120 38,123 +0.00(+0.00%)
Feb 18, 2022 2.120 0 -0.07(-3.20%)
Feb 17, 2022 2.160 2.190 2.160 2.190 16,546 +0.00(+0.00%)
Feb 16, 2022 2.130 2.202 2.100 2.190 33,737 +0.05(+2.34%)
Feb 15, 2022 1.990 2.200 1.990 2.140 84,383 +0.16(+8.08%)
Feb 14, 2022 2.190 2.190 1.960 1.980 44,448 -0.15(-7.04%)
Feb 11, 2022 2.240 2.259 2.062 2.130 36,680 -0.16(-6.99%)
Feb 10, 2022 2.430 2.430 2.220 2.290 63,335 -0.13(-5.37%)
Feb 09, 2022 2.420 2.520 2.340 2.420 95,999 +0.04(+1.89%)
Feb 08, 2022 2.280 2.390 2.270 2.375 32,288 +0.08(+3.71%)
Feb 07, 2022 2.340 2.350 2.250 2.290 36,775 -0.01(-0.43%)
Feb 04, 2022 2.240 2.308 2.100 2.300 87,217 +0.10(+4.55%)
Feb 03, 2022 2.180 2.200 30,661 -0.03(-1.35%)
Feb 02, 2022 2.320 2.320 2.190 2.230 36,589 +0.00(+0.00%)
Feb 01, 2022 2.250 2.340 2.150 2.230 99,644 +0.08(+3.72%)
Jan 31, 2022 2.010 2.150 80,294 +0.06(+2.87%)
Jan 28, 2022 2.070 2.240 1.930 2.090 108,791 +0.06(+2.96%)
Jan 27, 2022 2.170 2.250 1.960 2.030 189,637 +0.09(+4.64%)
Jan 26, 2022 1.950 2.254 1.815 1.940 250,855 +0.09(+4.86%)
Jan 25, 2022 1.730 1.930 1.730 1.850 49,761 +0.09(+5.11%)
Jan 24, 2022 1.690 1.790 1.570 1.760 131,607 +0.01(+0.57%)
Jan 21, 2022 1.830 1.850 1.720 1.750 47,353 -0.11(-5.91%)
Jan 20, 2022 1.850 1.900 1.830 1.860 51,697 +0.07(+3.91%)
Jan 19, 2022 1.830 1.880 1.780 1.790 35,013 -0.09(-4.79%)
Jan 18, 2022 1.960 1.960 1.840 1.880 41,643 -0.02(-1.05%)
Jan 14, 2022 1.900 0 +0.07(+3.83%)
Jan 13, 2022 1.860 1.860 1.790 1.830 39,988 +0.00(+0.00%)
Jan 12, 2022 1.820 1.890 1.810 1.830 31,788 +0.00(+0.00%)
Jan 11, 2022 1.840 1.850 1.767 1.830 23,463 +0.03(+1.67%)
Jan 10, 2022 1.730 1.840 1.690 1.800 105,439 +0.05(+2.86%)
Jan 07, 2022 1.790 1.830 1.700 1.750 61,249 -0.01(-0.57%)
Jan 06, 2022 1.820 1.850 1.700 1.760 70,705 -0.06(-3.30%)
Jan 05, 2022 1.870 1.900 1.787 1.820 54,361 -0.06(-3.19%)
Jan 04, 2022 1.890 1.900 1.770 1.880 53,499 +0.01(+0.53%)
Jan 03, 2022 1.820 1.936 1.810 1.870 58,741 +0.03(+1.63%)
Dec 31, 2021 1.840 1.870 1.800 1.840 101,795 +0.01(+0.55%)
Dec 30, 2021 1.880 1.910 1.770 1.830 181,175 -0.03(-1.61%)
Dec 29, 2021 1.760 1.860 1.750 1.860 151,382 +0.07(+3.91%)
Dec 28, 2021 1.980 1.980 1.780 1.790 151,964 -0.17(-8.67%)
Dec 27, 2021 1.960 1.990 1.900 1.960 211,257 +0.04(+2.35%)
Dec 23, 2021 1.960 2.020 1.915 1.915 213,490 +0.06(+3.51%)
Dec 22, 2021 1.840 1.870 1.790 1.850 72,113 +0.02(+1.09%)
Dec 21, 2021 1.900 1.900 1.760 1.830 66,788 +0.02(+1.10%)
Dec 20, 2021 1.870 1.970 1.770 1.810 119,233 -0.11(-5.73%)
Dec 17, 2021 1.810 1.920 1.790 1.920 65,185 +0.11(+6.08%)
Dec 16, 2021 1.970 1.970 1.770 1.810 89,649 -0.11(-5.73%)
Dec 15, 2021 1.940 1.940 1.700 1.920 444,243 +0.15(+8.47%)
Dec 14, 2021 1.810 1.890 1.750 1.770 176,000 -0.09(-4.84%)
Dec 13, 2021 2.080 2.109 1.860 1.860 200,779 -0.20(-9.71%)
Dec 10, 2021 2.170 2.170 2.020 2.060 127,511 -0.08(-3.74%)
Dec 09, 2021 2.220 2.380 2.110 2.140 271,570 -0.12(-5.31%)
Dec 08, 2021 2.180 2.290 2.150 2.260 83,530 +0.12(+5.61%)
Dec 07, 2021 1.990 2.190 1.990 2.140 84,919 +0.15(+7.54%)
Dec 06, 2021 2.060 2.060 1.920 1.990 182,702 -0.04(-1.97%)
Dec 03, 2021 2.170 2.170 2.026 2.030 98,992 -0.12(-5.58%)
Dec 02, 2021 2.250 2.270 2.140 2.150 157,263 -0.10(-4.44%)
Dec 01, 2021 2.410 2.450 2.240 2.250 176,564 -0.13(-5.46%)
Nov 30, 2021 2.400 2.440 2.310 2.380 53,507 -0.07(-2.86%)
Nov 29, 2021 2.430 2.500 2.330 2.450 84,807 +0.02(+0.82%)
Nov 26, 2021 2.390 2.455 2.370 2.430 15,732 -0.01(-0.41%)
Nov 24, 2021 2.310 2.530 2.300 2.440 79,810 +0.08(+3.39%)
Nov 23, 2021 2.360 2.407 2.320 2.360 52,594 -0.08(-3.28%)
Nov 22, 2021 2.500 2.500 2.310 2.440 120,761 -0.07(-2.79%)
Nov 19, 2021 2.580 2.599 2.460 2.510 91,199 -0.07(-2.71%)
Nov 18, 2021 2.720 2.620 2.580 2.580 126,392 -0.15(-5.49%)
Nov 17, 2021 2.740 2.760 2.700 2.730 40,122 -0.02(-0.73%)
Nov 16, 2021 2.720 2.770 2.710 2.750 52,801 +0.03(+1.10%)
Nov 15, 2021 2.730 2.780 2.700 2.720 76,981 +0.02(+0.74%)
Nov 12, 2021 2.760 2.770 2.660 2.700 178,851 -0.06(-2.17%)
Nov 11, 2021 2.770 2.810 2.710 2.760 145,813 -0.06(-2.13%)
Nov 10, 2021 2.900 2.820 158,166 -0.06(-2.08%)
Nov 09, 2021 2.860 2.960 2.860 2.880 152,710 -0.02(-0.69%)
Nov 08, 2021 2.940 3.000 2.880 2.900 100,600 -0.03(-1.02%)
Nov 05, 2021 2.950 2.987 2.830 2.930 164,387 +0.00(+0.00%)
Nov 04, 2021 3.060 3.069 2.870 2.930 286,520 -0.10(-3.30%)
Nov 03, 2021 3.000 3.060 2.970 3.030 128,026 -0.03(-0.98%)
Nov 02, 2021 3.080 3.080 2.920 3.060 125,960 +0.06(+2.00%)
Nov 01, 2021 2.970 3.100 2.930 3.000 611,129 +0.07(+2.39%)
Oct 29, 2021 2.960 2.990 2.820 2.930 163,939 -0.01(-0.34%)
Oct 28, 2021 3.060 3.060 2.900 2.940 235,146 -0.07(-2.33%)
Oct 27, 2021 3.110 3.151 3.000 3.010 241,789 -0.10(-3.22%)
Oct 26, 2021 3.340 3.110 130,267 -0.24(-7.16%)
Oct 25, 2021 3.230 3.420 3.220 3.350 89,330 +0.10(+3.08%)
Oct 22, 2021 3.590 3.590 3.210 3.250 157,494 -0.37(-10.22%)
Oct 21, 2021 3.540 3.740 3.420 3.620 316,821 +0.11(+3.13%)
Oct 20, 2021 3.340 3.540 3.250 3.510 110,558 +0.18(+5.41%)
Oct 19, 2021 3.370 3.370 3.250 3.330 62,520 -0.04(-1.19%)
Oct 18, 2021 3.360 3.390 3.310 3.370 49,307 +0.07(+2.12%)
Oct 15, 2021 3.410 3.430 3.260 3.300 48,381 -0.06(-1.79%)
Oct 14, 2021 3.360 3.440 3.310 3.360 66,114 +0.00(+0.00%)
Oct 13, 2021 3.370 3.390 3.290 3.360 29,154 +0.06(+1.82%)
Oct 12, 2021 3.310 3.442 3.250 3.300 71,864 -0.02(-0.60%)
Oct 11, 2021 3.240 3.360 3.130 3.320 118,491 +0.14(+4.40%)
Oct 08, 2021 3.140 3.290 3.120 3.180 84,521 +0.02(+0.63%)
Oct 07, 2021 3.130 3.200 3.092 3.160 32,954 +0.06(+1.94%)
Oct 06, 2021 3.060 3.115 2.994 3.100 52,942 +0.01(+0.32%)
Oct 05, 2021 3.090 3.150 3.020 3.090 107,976 +0.03(+0.98%)
Oct 04, 2021 3.130 3.130 3.005 3.060 66,392 -0.07(-2.24%)
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.