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 (%)
Sep 30, 2003 9.281 9.320 8.440 8.650 1,198,310 -0.61(-6.59%)
Sep 29, 2003 9.670 9.670 9.100 9.260 331,047 -0.39(-4.04%)
Sep 26, 2003 9.940 10.23 9.250 9.650 301,050 -0.15(-1.53%)
Sep 25, 2003 11.17 11.18 9.550 9.800 601,652 -1.38(-12.34%)
Sep 24, 2003 11.28 11.71 11.05 11.18 497,301 -0.08(-0.71%)
Sep 23, 2003 10.85 11.27 10.72 11.26 232,570 +0.35(+3.21%)
Sep 22, 2003 11.37 11.60 10.85 10.91 201,941 -0.36(-3.19%)
Sep 19, 2003 11.41 11.84 11.12 11.27 230,278 -0.34(-2.89%)
Sep 18, 2003 11.26 11.90 10.94 11.61 337,940 +0.14(+1.19%)
Sep 17, 2003 11.16 11.68 10.89 11.47 515,267 +0.36(+3.23%)
Sep 16, 2003 11.56 11.68 10.51 11.11 741,457 -0.39(-3.39%)
Sep 15, 2003 10.72 11.79 10.67 11.50 922,800 +0.80(+7.48%)
Sep 12, 2003 10.35 10.70 9.950 10.70 283,100 +0.20(+1.90%)
Sep 11, 2003 9.950 10.59 9.950 10.50 393,400 +0.54(+5.42%)
Sep 10, 2003 10.49 10.75 9.800 9.960 798,700 -0.36(-3.49%)
Sep 09, 2003 9.650 10.86 9.570 10.32 2,365,000 +0.86(+9.09%)
Sep 08, 2003 9.150 9.510 9.070 9.460 932,800 +0.44(+4.88%)
Sep 05, 2003 8.930 9.100 8.800 9.020 693,600 +0.12(+1.35%)
Sep 04, 2003 9.100 9.290 8.823 8.900 348,900 -0.35(-3.77%)
Sep 03, 2003 9.610 9.626 8.950 9.249 355,000 -0.29(-3.05%)
Sep 02, 2003 9.200 9.650 9.200 9.540 167,700 +0.35(+3.81%)
Aug 29, 2003 9.040 9.250 9.010 9.190 131,300 +0.23(+2.57%)
Aug 28, 2003 9.370 9.390 8.570 8.960 244,500 -0.19(-2.08%)
Aug 27, 2003 8.790 9.500 8.790 9.150 615,800 +0.30(+3.39%)
Aug 26, 2003 8.570 8.950 8.400 8.850 342,700 +0.41(+4.86%)
Aug 25, 2003 8.350 8.560 8.310 8.440 142,300 +0.16(+1.93%)
Aug 22, 2003 8.380 8.750 8.150 8.280 217,900 -0.03(-0.36%)
Aug 21, 2003 8.300 8.680 8.120 8.310 309,700 +0.00(+0.00%)
Aug 20, 2003 8.390 8.460 8.155 8.310 145,200 -0.10(-1.19%)
Aug 19, 2003 8.300 8.860 8.000 8.410 293,900 -0.05(-0.60%)
Aug 18, 2003 9.000 9.000 7.450 8.461 1,709,000 -0.63(-6.92%)
Aug 15, 2003 8.870 9.340 8.720 9.090 259,900 +0.24(+2.72%)
Aug 14, 2003 8.860 9.250 8.320 8.849 665,200 -0.15(-1.68%)
Aug 13, 2003 9.700 9.960 8.850 9.000 338,100 -0.75(-7.69%)
Aug 12, 2003 10.10 10.26 9.610 9.750 356,700 -0.47(-4.60%)
Aug 11, 2003 9.550 10.22 9.530 10.22 346,300 +0.63(+6.57%)
Aug 08, 2003 9.450 9.790 9.310 9.590 95,400 +0.20(+2.13%)
Aug 07, 2003 9.320 9.520 9.120 9.390 151,400 -0.11(-1.16%)
Aug 06, 2003 9.750 10.29 9.050 9.500 501,000 -0.33(-3.36%)
Aug 05, 2003 10.66 10.91 9.680 9.830 470,500 -0.83(-7.79%)
Aug 04, 2003 11.33 11.33 10.60 10.66 117,200 -0.24(-2.20%)
Aug 01, 2003 11.00 11.34 10.65 10.90 220,700 +0.04(+0.37%)
Jul 31, 2003 11.15 11.60 10.61 10.86 486,700 -0.16(-1.45%)
Jul 30, 2003 12.07 12.17 11.02 11.02 341,400 -0.97(-8.09%)
Jul 29, 2003 11.60 12.13 11.35 11.99 284,900 +0.53(+4.65%)
Jul 28, 2003 10.65 11.58 10.65 11.46 143,200 +0.69(+6.38%)
Jul 25, 2003 10.78 11.36 10.60 10.77 163,100 -0.17(-1.55%)
Jul 24, 2003 11.35 11.78 10.94 10.94 178,400 -0.41(-3.61%)
Jul 23, 2003 11.08 11.50 10.87 11.35 212,300 +0.40(+3.65%)
Jul 22, 2003 10.52 11.09 10.52 10.95 102,200 +0.45(+4.29%)
Jul 21, 2003 11.19 11.35 10.50 10.50 112,000 -0.73(-6.50%)
Jul 18, 2003 11.27 11.58 10.55 11.23 162,400 -0.03(-0.27%)
Jul 17, 2003 12.47 12.47 11.23 11.26 326,700 -1.01(-8.23%)
Jul 16, 2003 12.31 12.56 12.00 12.27 245,500 -0.25(-2.00%)
Jul 15, 2003 12.65 12.69 12.20 12.52 130,600 +0.02(+0.16%)
Jul 14, 2003 12.20 12.67 12.07 12.50 235,100 +0.30(+2.46%)
Jul 11, 2003 11.84 12.75 11.84 12.20 136,000 +0.37(+3.13%)
Jul 10, 2003 12.49 12.59 11.56 11.83 275,900 -0.71(-5.66%)
Jul 09, 2003 11.79 12.60 11.75 12.54 524,300 +0.56(+4.67%)
Jul 08, 2003 11.98 12.00 11.60 11.98 414,900 -0.02(-0.17%)
Jul 07, 2003 11.01 12.00 11.01 12.00 357,300 +0.86(+7.72%)
Jul 03, 2003 11.00 11.20 10.99 11.14 93,600 -0.07(-0.62%)
Jul 02, 2003 11.20 11.30 11.05 11.21 417,400 +0.01(+0.09%)
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.