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 29, 2006 15.18 15.26 14.86 14.95 296,646 -0.13(-0.86%)
Sep 28, 2006 15.00 15.10 14.84 15.08 250,078 +0.14(+0.94%)
Sep 27, 2006 14.92 15.25 14.77 14.94 327,141 +0.03(+0.20%)
Sep 26, 2006 14.86 15.05 14.51 14.91 489,376 -0.02(-0.13%)
Sep 25, 2006 14.70 14.94 14.27 14.93 647,189 +0.15(+1.01%)
Sep 22, 2006 15.01 15.03 14.42 14.78 1,036,730 -0.48(-3.15%)
Sep 21, 2006 15.25 15.63 15.21 15.26 572,969 +0.13(+0.86%)
Sep 20, 2006 15.39 15.47 15.06 15.13 306,734 -0.16(-1.05%)
Sep 19, 2006 15.67 15.83 14.85 15.29 693,961 -0.39(-2.49%)
Sep 18, 2006 15.23 15.99 15.19 15.68 697,959 +0.53(+3.50%)
Sep 15, 2006 15.19 15.56 15.05 15.15 754,816 +0.11(+0.73%)
Sep 14, 2006 14.89 15.39 14.80 15.04 610,231 +0.04(+0.27%)
Sep 13, 2006 15.19 15.43 14.80 15.00 571,909 -0.20(-1.32%)
Sep 12, 2006 14.68 15.27 14.68 15.20 741,591 +0.64(+4.40%)
Sep 11, 2006 14.26 14.80 14.25 14.56 369,314 +0.12(+0.82%)
Sep 08, 2006 14.68 14.79 14.41 14.44 423,537 -0.14(-0.95%)
Sep 07, 2006 14.50 14.85 14.01 14.58 781,100 -0.03(-0.21%)
Sep 06, 2006 15.03 15.15 14.50 14.61 1,045,937 -0.59(-3.88%)
Sep 05, 2006 13.98 15.21 13.60 15.20 1,548,903 +1.37(+9.91%)
Sep 01, 2006 14.10 14.19 13.41 13.83 985,029 -0.14(-1.00%)
Aug 31, 2006 13.85 14.50 13.73 13.97 2,018,387 +0.24(+1.75%)
Aug 30, 2006 12.60 13.78 12.46 13.73 4,317,628 +1.98(+16.85%)
Aug 29, 2006 11.28 11.75 11.28 11.75 1,183,789 +0.47(+4.17%)
Aug 28, 2006 11.00 11.30 11.00 11.28 455,989 +0.22(+1.99%)
Aug 25, 2006 11.10 11.50 10.95 11.06 477,476 -0.04(-0.36%)
Aug 24, 2006 11.33 11.34 10.96 11.10 364,718 -0.10(-0.89%)
Aug 23, 2006 11.29 11.98 11.12 11.20 703,800 +0.17(+1.54%)
Aug 22, 2006 10.86 11.45 10.75 11.03 313,025 +0.12(+1.10%)
Aug 21, 2006 10.90 10.97 10.60 10.91 236,164 -0.16(-1.45%)
Aug 18, 2006 11.02 11.15 10.65 11.07 304,238 +0.04(+0.36%)
Aug 17, 2006 9.850 11.10 9.800 11.03 897,495 +1.12(+11.30%)
Aug 16, 2006 9.460 9.960 9.460 9.910 389,231 +0.48(+5.09%)
Aug 15, 2006 9.460 9.670 9.250 9.430 300,988 +0.16(+1.73%)
Aug 14, 2006 9.410 9.630 9.250 9.270 122,473 -0.01(-0.11%)
Aug 11, 2006 9.250 9.350 9.070 9.280 217,827 -0.02(-0.22%)
Aug 10, 2006 9.400 9.570 9.180 9.300 421,620 -0.12(-1.27%)
Aug 09, 2006 9.510 9.910 9.410 9.420 329,557 +0.07(+0.75%)
Aug 08, 2006 9.760 9.980 9.310 9.350 490,172 -0.34(-3.51%)
Aug 07, 2006 9.370 9.800 9.370 9.690 304,988 +0.28(+2.98%)
Aug 04, 2006 9.680 9.900 9.290 9.410 468,572 -0.19(-1.98%)
Aug 03, 2006 9.030 9.710 9.010 9.600 674,467 +0.43(+4.69%)
Aug 02, 2006 8.750 9.260 8.600 9.170 817,482 +0.46(+5.28%)
Aug 01, 2006 9.050 9.170 8.520 8.710 399,779 -0.37(-4.07%)
Jul 31, 2006 9.160 9.380 8.980 9.080 369,775 +0.19(+2.14%)
Jul 28, 2006 8.560 9.000 8.540 8.890 347,152 +0.42(+4.96%)
Jul 27, 2006 8.500 8.850 8.350 8.470 388,419 -0.30(-3.42%)
Jul 26, 2006 8.980 9.050 8.530 8.770 481,975 -0.16(-1.79%)
Jul 25, 2006 8.920 9.040 8.550 8.930 298,890 +0.11(+1.25%)
Jul 24, 2006 8.370 9.020 8.370 8.820 368,955 +0.51(+6.14%)
Jul 21, 2006 8.960 8.990 8.110 8.310 570,656 -0.70(-7.77%)
Jul 20, 2006 9.100 9.600 8.900 9.010 525,236 -0.03(-0.33%)
Jul 19, 2006 8.450 9.070 8.380 9.040 365,738 +0.65(+7.75%)
Jul 18, 2006 8.440 8.950 8.050 8.390 423,497 -0.03(-0.36%)
Jul 17, 2006 8.810 9.110 8.160 8.420 720,457 -0.37(-4.21%)
Jul 14, 2006 8.610 9.220 8.610 8.790 874,044 +0.26(+3.05%)
Jul 13, 2006 8.270 8.780 7.990 8.530 673,542 +0.29(+3.52%)
Jul 12, 2006 8.700 8.700 8.230 8.240 569,237 -0.44(-5.07%)
Jul 11, 2006 8.490 8.930 8.100 8.680 642,269 +0.18(+2.12%)
Jul 10, 2006 9.150 9.210 8.300 8.500 764,150 -0.50(-5.56%)
Jul 07, 2006 9.150 9.150 8.900 9.000 443,390 -0.11(-1.21%)
Jul 06, 2006 9.150 9.370 8.950 9.110 1,316,033 -0.01(-0.11%)
Jul 05, 2006 9.550 9.600 8.990 9.120 578,073 -0.43(-4.50%)
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.