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, 2010 11.59 11.69 11.42 11.49 438,812 -0.03(-0.26%)
Sep 29, 2010 11.25 11.57 11.20 11.52 444,150 +0.25(+2.22%)
Sep 28, 2010 10.94 11.33 10.81 11.27 503,554 +0.31(+2.83%)
Sep 27, 2010 10.97 11.05 10.82 10.96 206,191 -0.04(-0.36%)
Sep 24, 2010 10.68 11.00 10.53 11.00 320,834 +0.47(+4.46%)
Sep 23, 2010 10.46 10.73 10.46 10.53 184,519 +0.00(+0.00%)
Sep 22, 2010 10.49 10.58 10.45 10.53 310,069 -0.03(-0.28%)
Sep 21, 2010 10.63 10.64 10.50 10.56 210,388 -0.04(-0.38%)
Sep 20, 2010 10.64 10.75 10.44 10.60 373,282 +0.01(+0.09%)
Sep 17, 2010 10.57 10.71 10.42 10.59 333,158 +0.28(+2.72%)
Sep 15, 2010 10.28 10.38 10.21 10.31 197,911 +0.00(+0.00%)
Sep 14, 2010 9.940 10.33 9.910 10.31 372,821 +0.31(+3.10%)
Sep 13, 2010 9.780 10.02 9.740 10.00 437,224 +0.27(+2.77%)
Sep 10, 2010 9.710 9.850 9.620 9.730 323,806 +0.02(+0.21%)
Sep 09, 2010 9.920 9.930 9.610 9.710 160,525 -0.16(-1.62%)
Sep 08, 2010 9.830 9.880 9.710 9.870 152,577 +0.08(+0.82%)
Sep 07, 2010 9.860 9.890 9.730 9.790 202,696 -0.10(-1.01%)
Sep 03, 2010 9.950 10.03 9.810 9.890 296,435 +0.00(+0.00%)
Sep 02, 2010 9.730 9.900 9.680 9.890 246,524 +0.23(+2.38%)
Sep 01, 2010 9.660 9.800 9.570 9.660 315,904 +0.16(+1.68%)
Aug 31, 2010 9.590 9.750 9.440 9.500 412,254 -0.09(-0.94%)
Aug 30, 2010 9.670 9.850 9.580 9.590 339,378 -0.13(-1.34%)
Aug 27, 2010 9.710 9.750 9.510 9.720 397,418 +0.14(+1.46%)
Aug 26, 2010 10.62 10.62 9.530 9.580 1,049,699 -0.95(-9.02%)
Aug 25, 2010 10.22 10.55 10.00 10.53 834,818 +0.26(+2.53%)
Aug 24, 2010 9.830 10.32 9.746 10.27 608,244 +0.30(+3.01%)
Aug 23, 2010 9.670 9.980 9.610 9.970 418,432 +0.34(+3.53%)
Aug 20, 2010 9.620 9.700 9.480 9.630 194,674 +0.00(+0.00%)
Aug 19, 2010 9.770 9.810 9.500 9.630 245,107 -0.14(-1.43%)
Aug 18, 2010 9.720 9.950 9.650 9.770 241,343 +0.01(+0.10%)
Aug 17, 2010 9.720 9.890 9.600 9.760 330,535 +0.10(+1.04%)
Aug 16, 2010 9.720 9.880 9.580 9.660 220,724 -0.11(-1.13%)
Aug 13, 2010 9.800 9.940 9.730 9.770 216,343 -0.08(-0.81%)
Aug 12, 2010 9.890 10.05 9.765 9.850 296,788 -0.24(-2.38%)
Aug 11, 2010 10.32 10.44 10.05 10.09 375,497 -0.44(-4.18%)
Aug 10, 2010 10.68 10.68 10.36 10.53 299,109 -0.29(-2.68%)
Aug 09, 2010 10.64 10.83 10.63 10.82 295,207 +0.19(+1.79%)
Aug 06, 2010 10.12 10.66 10.10 10.63 319,333 +0.46(+4.52%)
Aug 05, 2010 10.27 10.39 10.17 10.17 97,121 -0.19(-1.83%)
Aug 04, 2010 10.25 10.36 10.17 10.36 145,466 +0.14(+1.37%)
Aug 03, 2010 10.48 10.54 10.22 10.22 214,109 -0.29(-2.76%)
Aug 02, 2010 10.40 10.55 10.25 10.51 211,238 +0.27(+2.64%)
Jul 30, 2010 10.34 10.44 10.21 10.24 244,934 -0.21(-2.01%)
Jul 29, 2010 10.81 10.81 10.30 10.45 185,115 -0.31(-2.88%)
Jul 28, 2010 10.59 10.77 10.50 10.76 376,086 +0.12(+1.13%)
Jul 27, 2010 10.72 10.77 10.51 10.64 204,099 +0.01(+0.09%)
Jul 26, 2010 10.24 10.64 10.12 10.63 257,441 +0.41(+4.01%)
Jul 23, 2010 9.940 10.24 9.890 10.22 296,611 +0.21(+2.10%)
Jul 22, 2010 9.980 10.12 9.810 10.01 211,466 +0.18(+1.83%)
Jul 21, 2010 10.11 10.20 9.820 9.830 244,300 -0.25(-2.48%)
Jul 20, 2010 9.960 10.09 9.820 10.08 236,229 -0.01(-0.10%)
Jul 19, 2010 10.06 10.12 9.800 10.09 165,020 +0.06(+0.60%)
Jul 16, 2010 10.18 10.28 9.990 10.03 323,080 -0.18(-1.76%)
Jul 15, 2010 10.31 10.34 10.16 10.21 200,205 -0.12(-1.16%)
Jul 14, 2010 10.29 10.42 10.24 10.33 253,011 -0.01(-0.10%)
Jul 13, 2010 10.28 10.39 10.18 10.34 296,811 +0.20(+1.97%)
Jul 12, 2010 10.11 10.39 10.05 10.14 172,124 -0.04(-0.39%)
Jul 09, 2010 10.07 10.20 9.990 10.18 371,798 +0.12(+1.19%)
Jul 08, 2010 10.00 10.10 9.890 10.06 400,417 +0.12(+1.21%)
Jul 07, 2010 9.520 9.950 9.420 9.940 372,233 +0.43(+4.52%)
Jul 06, 2010 9.870 10.00 9.500 9.510 342,274 -0.26(-2.66%)
Jul 02, 2010 9.860 9.940 9.650 9.770 229,072 -0.05(-0.51%)
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.