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, 2004 9.190 9.390 9.050 9.350 387,600 +0.15(+1.63%)
Sep 29, 2004 8.780 9.260 8.770 9.200 486,900 +0.45(+5.14%)
Sep 28, 2004 8.480 8.760 8.400 8.750 281,200 +0.31(+3.67%)
Sep 27, 2004 8.470 8.480 8.370 8.440 199,300 +0.04(+0.48%)
Sep 24, 2004 8.460 8.500 8.310 8.400 225,100 -0.02(-0.24%)
Sep 23, 2004 8.240 8.420 8.160 8.420 256,700 +0.22(+2.68%)
Sep 22, 2004 8.010 8.200 7.990 8.200 256,800 +0.16(+1.99%)
Sep 21, 2004 7.960 8.100 7.910 8.040 119,900 +0.15(+1.89%)
Sep 20, 2004 7.880 8.200 7.780 7.891 290,500 +0.02(+0.27%)
Sep 17, 2004 7.850 7.870 7.730 7.870 226,700 +0.09(+1.16%)
Sep 16, 2004 7.760 7.920 7.660 7.780 160,263 -0.08(-1.02%)
Sep 15, 2004 7.800 7.890 7.760 7.860 85,500 -0.05(-0.63%)
Sep 14, 2004 7.850 7.950 7.800 7.910 235,700 +0.01(+0.13%)
Sep 13, 2004 7.370 7.970 7.370 7.900 288,700 +0.33(+4.36%)
Sep 10, 2004 7.260 7.600 7.250 7.570 220,600 +0.29(+3.98%)
Sep 09, 2004 6.890 7.300 6.890 7.280 137,200 +0.40(+5.81%)
Sep 08, 2004 7.200 7.250 6.840 6.880 129,300 -0.32(-4.44%)
Sep 07, 2004 7.150 7.400 7.120 7.200 135,803 +0.11(+1.55%)
Sep 03, 2004 7.200 7.390 6.800 7.090 99,500 -0.14(-1.94%)
Sep 02, 2004 7.260 7.420 7.120 7.230 141,300 -0.06(-0.82%)
Sep 01, 2004 6.950 7.290 6.950 7.290 162,200 +0.35(+5.04%)
Aug 31, 2004 6.910 7.070 6.890 6.940 76,200 +0.04(+0.58%)
Aug 30, 2004 6.880 7.300 6.700 6.900 237,000 +0.12(+1.77%)
Aug 27, 2004 6.870 6.880 6.650 6.780 119,100 +0.09(+1.35%)
Aug 26, 2004 7.000 7.030 6.620 6.690 262,700 -0.21(-3.04%)
Aug 25, 2004 7.150 7.200 6.500 6.900 861,400 -0.55(-7.38%)
Aug 24, 2004 7.250 7.500 6.820 7.450 933,900 +0.17(+2.34%)
Aug 23, 2004 7.250 7.420 7.020 7.280 239,000 +0.19(+2.68%)
Aug 20, 2004 6.660 7.150 6.500 7.090 233,300 +0.42(+6.30%)
Aug 19, 2004 6.750 6.920 6.640 6.670 220,000 -0.03(-0.45%)
Aug 18, 2004 6.380 6.720 6.300 6.700 177,600 +0.30(+4.69%)
Aug 17, 2004 6.100 6.410 6.000 6.400 189,400 +0.30(+4.92%)
Aug 16, 2004 6.170 6.170 5.800 6.100 86,100 +0.01(+0.16%)
Aug 13, 2004 5.960 6.180 5.900 6.090 158,900 +0.23(+3.92%)
Aug 12, 2004 5.500 5.980 5.420 5.860 163,000 +0.26(+4.64%)
Aug 11, 2004 5.510 5.670 5.420 5.600 77,600 -0.06(-1.06%)
Aug 10, 2004 5.470 5.720 5.350 5.660 77,200 +0.23(+4.24%)
Aug 09, 2004 5.680 5.810 5.350 5.430 170,400 -0.37(-6.36%)
Aug 06, 2004 5.950 5.990 5.750 5.799 112,100 -0.25(-4.15%)
Aug 05, 2004 5.930 6.100 5.900 6.050 100,300 +0.07(+1.17%)
Aug 04, 2004 5.950 6.100 5.930 5.980 29,300 +0.01(+0.17%)
Aug 03, 2004 6.020 6.250 5.950 5.970 65,970 -0.17(-2.77%)
Aug 02, 2004 6.300 6.400 6.000 6.140 228,000 -0.11(-1.76%)
Jul 30, 2004 6.130 6.250 5.950 6.250 229,800 +0.15(+2.46%)
Jul 29, 2004 5.410 6.180 5.410 6.100 318,500 +0.68(+12.55%)
Jul 28, 2004 5.390 5.500 5.200 5.420 218,400 +0.04(+0.74%)
Jul 27, 2004 5.520 5.740 5.308 5.380 163,300 -0.05(-0.92%)
Jul 26, 2004 5.650 5.850 5.400 5.430 163,700 -0.24(-4.23%)
Jul 23, 2004 5.950 5.960 5.650 5.670 110,500 -0.29(-4.87%)
Jul 22, 2004 6.050 6.050 5.770 5.960 91,600 +0.04(+0.68%)
Jul 21, 2004 6.110 6.370 5.770 5.920 287,400 -0.23(-3.74%)
Jul 20, 2004 5.700 6.200 5.642 6.150 325,600 +0.40(+6.96%)
Jul 19, 2004 6.150 6.240 5.390 5.750 500,600 -0.36(-5.89%)
Jul 16, 2004 6.520 6.550 6.100 6.110 149,200 -0.31(-4.83%)
Jul 15, 2004 6.330 6.662 6.330 6.420 194,000 +0.10(+1.58%)
Jul 14, 2004 7.070 7.250 6.250 6.320 517,900 -0.87(-12.10%)
Jul 13, 2004 7.350 7.420 7.120 7.190 74,500 -0.16(-2.18%)
Jul 12, 2004 7.430 7.430 7.030 7.350 223,200 -0.03(-0.41%)
Jul 09, 2004 7.640 7.700 7.340 7.380 92,000 -0.10(-1.34%)
Jul 08, 2004 7.660 8.020 7.450 7.480 191,800 +0.07(+0.94%)
Jul 07, 2004 7.330 7.480 7.180 7.410 303,400 +0.18(+2.48%)
Jul 06, 2004 7.770 7.770 7.200 7.231 280,300 -0.44(-5.72%)
Jul 02, 2004 7.540 7.820 7.310 7.670 123,500 +0.02(+0.26%)
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.