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, 2005 10.50 11.08 10.50 10.98 300,668 +0.44(+4.17%)
Sep 29, 2005 10.55 10.67 10.41 10.54 205,399 +0.02(+0.19%)
Sep 28, 2005 10.65 10.75 10.42 10.52 194,592 -0.04(-0.38%)
Sep 27, 2005 10.80 10.82 10.41 10.56 287,438 -0.17(-1.58%)
Sep 26, 2005 10.88 11.20 10.67 10.73 180,491 -0.12(-1.11%)
Sep 23, 2005 10.85 10.90 10.35 10.85 224,910 +0.30(+2.84%)
Sep 22, 2005 10.55 10.73 10.40 10.55 204,967 -0.15(-1.40%)
Sep 21, 2005 10.70 10.75 10.30 10.70 207,949 -0.05(-0.47%)
Sep 20, 2005 10.97 11.28 10.65 10.75 277,653 -0.19(-1.74%)
Sep 19, 2005 10.58 11.12 10.55 10.94 260,095 +0.31(+2.92%)
Sep 16, 2005 10.61 10.79 10.35 10.63 359,845 +0.04(+0.38%)
Sep 15, 2005 11.11 11.15 10.45 10.59 774,665 -0.59(-5.28%)
Sep 14, 2005 11.86 11.95 11.18 11.18 491,700 -0.80(-6.68%)
Sep 13, 2005 12.05 12.20 11.80 11.98 300,608 -0.01(-0.08%)
Sep 12, 2005 11.90 12.06 11.00 11.99 565,326 +0.36(+3.10%)
Sep 09, 2005 12.25 12.50 11.32 11.63 1,110,382 -0.19(-1.61%)
Sep 08, 2005 11.54 12.00 11.50 11.82 698,732 +0.29(+2.52%)
Sep 07, 2005 10.30 11.64 10.30 11.53 1,089,278 +1.33(+13.04%)
Sep 06, 2005 9.990 10.29 9.890 10.20 342,521 +0.36(+3.66%)
Sep 02, 2005 9.930 10.00 9.783 9.840 236,388 -0.11(-1.11%)
Sep 01, 2005 9.890 10.06 9.800 9.950 316,718 +0.11(+1.12%)
Aug 31, 2005 10.26 10.32 9.790 9.840 774,346 -0.35(-3.43%)
Aug 30, 2005 10.02 10.25 9.820 10.19 651,438 +0.19(+1.90%)
Aug 29, 2005 10.10 10.13 9.600 10.00 365,064 +0.06(+0.60%)
Aug 26, 2005 9.980 10.00 9.850 9.940 196,241 -0.04(-0.40%)
Aug 25, 2005 9.800 10.00 9.800 9.980 263,375 +0.18(+1.84%)
Aug 24, 2005 9.700 9.850 9.650 9.800 131,899 +0.03(+0.31%)
Aug 23, 2005 9.600 9.814 9.310 9.770 220,014 +0.17(+1.77%)
Aug 22, 2005 9.950 9.990 9.400 9.600 345,003 -0.25(-2.54%)
Aug 19, 2005 9.550 9.990 9.520 9.850 582,720 +0.37(+3.90%)
Aug 18, 2005 9.200 9.700 9.000 9.480 812,905 +0.61(+6.88%)
Aug 17, 2005 8.450 9.220 8.320 8.870 686,045 +0.48(+5.72%)
Aug 16, 2005 7.960 8.450 7.790 8.390 358,881 +0.44(+5.53%)
Aug 15, 2005 7.850 7.990 7.700 7.950 219,942 +0.09(+1.15%)
Aug 12, 2005 7.930 8.000 7.750 7.860 152,965 -0.08(-1.01%)
Aug 11, 2005 7.790 8.070 7.760 7.940 184,308 +0.09(+1.15%)
Aug 10, 2005 8.100 8.100 7.770 7.850 202,468 -0.23(-2.85%)
Aug 09, 2005 8.270 8.330 7.930 8.080 110,955 -0.07(-0.86%)
Aug 08, 2005 8.450 8.450 8.140 8.150 182,371 -0.15(-1.81%)
Aug 05, 2005 8.280 8.630 8.250 8.300 147,530 +0.01(+0.12%)
Aug 04, 2005 8.400 8.510 8.290 8.290 90,158 -0.08(-0.96%)
Aug 03, 2005 8.300 8.560 8.220 8.370 213,380 +0.02(+0.24%)
Aug 02, 2005 8.630 8.740 8.250 8.350 277,260 -0.27(-3.13%)
Aug 01, 2005 8.650 8.710 8.550 8.620 130,837 +0.00(+0.00%)
Jul 29, 2005 8.600 8.800 8.590 8.620 158,017 -0.12(-1.37%)
Jul 28, 2005 8.590 8.750 8.450 8.740 175,993 +0.24(+2.82%)
Jul 27, 2005 8.700 8.700 8.350 8.500 123,785 -0.13(-1.51%)
Jul 26, 2005 8.660 8.940 8.470 8.630 326,689 -0.07(-0.80%)
Jul 25, 2005 8.270 8.860 8.270 8.700 569,253 +0.45(+5.45%)
Jul 22, 2005 8.020 8.450 8.020 8.250 615,714 +0.36(+4.56%)
Jul 21, 2005 8.000 8.100 7.790 7.890 177,929 -0.06(-0.75%)
Jul 20, 2005 8.050 8.200 7.890 7.950 297,707 -0.08(-1.00%)
Jul 19, 2005 7.640 8.150 7.640 8.030 379,641 +0.40(+5.24%)
Jul 18, 2005 7.720 7.730 7.490 7.630 190,526 -0.11(-1.42%)
Jul 15, 2005 7.650 7.880 7.650 7.740 138,786 +0.05(+0.65%)
Jul 14, 2005 7.910 7.940 7.580 7.690 254,988 -0.22(-2.78%)
Jul 13, 2005 8.010 8.040 7.800 7.910 204,860 -0.14(-1.74%)
Jul 12, 2005 8.250 8.340 7.870 8.050 524,344 -0.24(-2.90%)
Jul 11, 2005 8.300 8.320 8.100 8.290 150,670 -0.01(-0.12%)
Jul 08, 2005 8.220 8.400 8.040 8.300 186,162 +0.21(+2.60%)
Jul 07, 2005 8.060 8.150 7.770 8.090 106,560 +0.00(+0.00%)
Jul 06, 2005 7.760 8.150 7.760 8.090 180,396 +0.37(+4.79%)
Jul 05, 2005 7.860 8.000 7.610 7.720 100,400 -0.19(-2.40%)
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.