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 28, 2012 6.700 6.750 6.610 6.610 92,100 -0.14(-2.07%)
Sep 27, 2012 6.550 6.780 6.550 6.750 79,905 +0.23(+3.53%)
Sep 26, 2012 6.600 6.630 6.470 6.520 73,766 -0.09(-1.36%)
Sep 25, 2012 6.670 6.740 6.550 6.610 197,967 -0.03(-0.45%)
Sep 24, 2012 6.580 6.720 6.520 6.640 123,507 +0.04(+0.61%)
Sep 21, 2012 6.600 6.700 6.500 6.600 287,473 +0.08(+1.23%)
Sep 20, 2012 6.590 6.640 6.500 6.520 82,220 -0.11(-1.66%)
Sep 19, 2012 6.690 6.750 6.590 6.630 90,461 -0.06(-0.90%)
Sep 18, 2012 6.670 6.763 6.520 6.690 106,266 +0.01(+0.15%)
Sep 17, 2012 6.320 6.745 6.300 6.680 200,287 +0.33(+5.20%)
Sep 14, 2012 6.420 6.550 6.100 6.350 177,137 -0.04(-0.63%)
Sep 13, 2012 6.300 6.520 6.250 6.390 179,546 +0.08(+1.27%)
Sep 12, 2012 6.300 6.490 6.190 6.310 243,829 +0.01(+0.16%)
Sep 11, 2012 6.310 6.400 6.221 6.300 228,194 +0.00(+0.00%)
Sep 10, 2012 6.060 6.370 6.050 6.300 230,797 +0.21(+3.45%)
Sep 07, 2012 6.230 6.230 6.050 6.090 210,800 -0.08(-1.30%)
Sep 06, 2012 6.160 6.280 5.850 6.170 577,011 -0.60(-8.86%)
Sep 05, 2012 6.790 6.800 6.610 6.770 190,874 +0.01(+0.15%)
Sep 04, 2012 6.850 6.880 6.600 6.760 201,975 -0.11(-1.60%)
Aug 31, 2012 6.970 7.070 6.830 6.870 113,418 -0.03(-0.43%)
Aug 30, 2012 7.030 7.050 6.850 6.900 83,148 -0.20(-2.82%)
Aug 29, 2012 7.130 7.160 7.030 7.100 92,421 +0.15(+2.16%)
Aug 27, 2012 6.980 7.029 6.870 6.950 78,240 -0.02(-0.29%)
Aug 24, 2012 6.990 7.040 6.820 6.970 152,625 -0.07(-0.92%)
Aug 23, 2012 7.070 7.091 6.950 7.035 66,090 -0.05(-0.78%)
Aug 22, 2012 7.030 7.200 6.910 7.090 206,297 +0.04(+0.57%)
Aug 21, 2012 7.140 7.200 7.020 7.050 313,697 -0.05(-0.70%)
Aug 20, 2012 7.010 7.100 6.890 7.100 161,666 +0.09(+1.28%)
Aug 17, 2012 6.840 7.020 6.790 7.010 192,129 +0.15(+2.19%)
Aug 16, 2012 6.800 6.950 6.800 6.860 126,415 +0.04(+0.59%)
Aug 15, 2012 6.680 6.900 6.620 6.820 107,854 +0.13(+1.94%)
Aug 14, 2012 6.760 6.900 6.680 6.690 153,580 -0.04(-0.59%)
Aug 13, 2012 6.780 6.790 6.600 6.730 59,229 -0.04(-0.59%)
Aug 10, 2012 6.670 6.800 6.650 6.770 90,981 +0.10(+1.50%)
Aug 09, 2012 6.770 6.830 6.625 6.670 156,906 -0.10(-1.48%)
Aug 08, 2012 6.820 6.930 6.700 6.770 173,501 -0.06(-0.88%)
Aug 07, 2012 6.860 6.950 6.810 6.830 150,469 +0.02(+0.29%)
Aug 06, 2012 6.830 7.000 6.790 6.810 206,869 -0.01(-0.15%)
Aug 03, 2012 6.840 6.840 6.750 6.820 256,457 +0.00(+0.00%)
Aug 02, 2012 6.680 6.830 6.680 6.820 106,353 +0.05(+0.74%)
Aug 01, 2012 6.810 6.830 6.600 6.770 133,239 -0.03(-0.44%)
Jul 31, 2012 6.660 6.860 6.511 6.800 141,797 +0.13(+1.95%)
Jul 30, 2012 6.750 6.960 6.650 6.670 75,999 -0.07(-1.04%)
Jul 27, 2012 6.510 6.740 6.485 6.740 192,879 +0.24(+3.69%)
Jul 26, 2012 6.530 6.550 6.440 6.500 180,034 +0.05(+0.78%)
Jul 25, 2012 6.210 6.500 6.060 6.450 501,789 +0.30(+4.88%)
Jul 24, 2012 6.330 6.480 6.120 6.150 99,265 -0.16(-2.54%)
Jul 23, 2012 6.490 6.490 6.280 6.310 116,289 -0.33(-4.97%)
Jul 20, 2012 6.600 6.670 6.530 6.640 141,328 -0.02(-0.30%)
Jul 19, 2012 6.420 6.690 6.330 6.660 386,595 +0.22(+3.42%)
Jul 18, 2012 6.140 6.450 6.140 6.440 500,574 +0.28(+4.55%)
Jul 17, 2012 6.220 6.240 6.040 6.160 129,513 -0.06(-0.96%)
Jul 16, 2012 6.200 6.260 6.090 6.220 340,870 +0.00(+0.00%)
Jul 13, 2012 6.170 6.270 5.860 6.220 569,185 -0.13(-2.05%)
Jul 12, 2012 6.410 6.450 6.200 6.350 105,116 -0.06(-0.94%)
Jul 11, 2012 6.300 6.450 6.280 6.410 67,672 +0.12(+1.91%)
Jul 10, 2012 6.320 6.360 6.200 6.290 108,027 -0.04(-0.63%)
Jul 09, 2012 6.390 6.490 6.280 6.330 122,655 -0.09(-1.40%)
Jul 06, 2012 6.410 6.550 6.360 6.420 114,787 -0.05(-0.77%)
Jul 05, 2012 6.280 6.500 6.270 6.470 130,025 +0.16(+2.54%)
Jul 03, 2012 6.110 6.310 6.110 6.310 125,058 +0.14(+2.27%)
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.