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, 2016 7.650 7.850 7.580 7.790 353,037 +0.21(+2.77%)
Sep 29, 2016 7.720 7.720 7.480 7.580 244,370 -0.14(-1.81%)
Sep 28, 2016 7.880 7.880 7.660 7.720 393,592 -0.11(-1.40%)
Sep 27, 2016 7.690 7.880 7.690 7.830 349,475 +0.15(+1.95%)
Sep 26, 2016 7.930 8.080 7.680 7.680 252,480 -0.29(-3.64%)
Sep 23, 2016 7.980 8.110 7.950 7.970 242,422 -0.04(-0.50%)
Sep 22, 2016 8.110 8.240 7.940 8.010 358,123 -0.02(-0.25%)
Sep 21, 2016 8.000 8.120 7.750 8.030 748,659 +0.09(+1.13%)
Sep 20, 2016 8.360 8.360 7.900 7.940 936,308 -0.35(-4.22%)
Sep 19, 2016 8.440 8.530 8.150 8.290 480,496 -0.09(-1.07%)
Sep 16, 2016 8.380 8.460 8.230 8.380 383,618 +0.00(+0.00%)
Sep 15, 2016 8.150 8.600 8.110 8.380 702,912 +0.28(+3.46%)
Sep 14, 2016 7.950 8.190 7.910 8.100 406,907 +0.15(+1.89%)
Sep 13, 2016 8.140 8.320 7.880 7.950 282,184 -0.22(-2.69%)
Sep 12, 2016 8.030 8.283 7.750 8.170 308,988 +0.16(+2.00%)
Sep 09, 2016 8.000 8.280 7.800 8.010 556,626 -0.23(-2.79%)
Sep 08, 2016 7.520 8.300 7.520 8.240 1,251,462 +0.57(+7.43%)
Sep 07, 2016 7.910 7.950 7.385 7.670 1,263,213 -0.63(-7.59%)
Sep 06, 2016 7.750 8.400 7.680 8.300 1,270,426 +0.62(+8.07%)
Sep 02, 2016 7.670 7.680 7.680 7.680 301,100 +0.04(+0.52%)
Sep 01, 2016 7.480 7.680 7.480 7.640 258,501 +0.13(+1.73%)
Aug 31, 2016 7.590 7.750 7.410 7.510 329,791 -0.11(-1.44%)
Aug 30, 2016 7.480 7.730 7.370 7.620 325,380 +0.12(+1.60%)
Aug 29, 2016 7.560 7.560 7.320 7.500 251,892 -0.05(-0.66%)
Aug 26, 2016 7.070 7.560 7.050 7.550 542,328 +0.47(+6.64%)
Aug 25, 2016 7.070 7.198 6.960 7.080 184,019 +0.00(+0.00%)
Aug 24, 2016 6.910 7.199 6.820 7.080 246,202 +0.15(+2.16%)
Aug 23, 2016 6.930 7.020 6.910 6.930 102,045 +0.01(+0.14%)
Aug 22, 2016 6.930 7.050 6.850 6.920 199,560 -0.05(-0.72%)
Aug 19, 2016 6.880 7.030 6.820 6.970 153,329 +0.09(+1.31%)
Aug 18, 2016 6.840 6.910 6.800 6.880 209,090 +0.04(+0.58%)
Aug 17, 2016 6.850 7.075 6.780 6.840 254,058 -0.01(-0.15%)
Aug 16, 2016 6.940 6.980 6.830 6.850 179,550 -0.11(-1.58%)
Aug 15, 2016 6.880 7.075 6.800 6.960 204,829 +0.04(+0.58%)
Aug 12, 2016 6.820 7.000 6.770 6.920 188,022 +0.07(+1.02%)
Aug 11, 2016 7.010 7.050 6.760 6.850 250,844 -0.15(-2.14%)
Aug 10, 2016 6.870 7.020 6.830 7.000 256,660 +0.15(+2.19%)
Aug 09, 2016 6.960 7.095 6.840 6.850 240,664 -0.10(-1.44%)
Aug 08, 2016 6.860 7.130 6.820 6.950 188,619 +0.09(+1.31%)
Aug 05, 2016 6.820 6.940 6.770 6.860 259,479 +0.05(+0.73%)
Aug 04, 2016 6.730 6.850 6.630 6.810 195,868 +0.10(+1.49%)
Aug 03, 2016 6.590 6.770 6.530 6.710 213,548 +0.11(+1.67%)
Aug 02, 2016 6.640 6.700 6.590 6.600 357,923 -0.05(-0.75%)
Aug 01, 2016 6.700 6.710 6.610 6.650 179,315 -0.05(-0.75%)
Jul 29, 2016 6.710 6.770 6.650 6.700 218,159 +0.00(+0.00%)
Jul 28, 2016 6.790 6.851 6.700 6.700 253,345 -0.11(-1.62%)
Jul 27, 2016 6.730 6.940 6.730 6.810 185,459 +0.10(+1.49%)
Jul 26, 2016 6.690 6.850 6.650 6.710 474,038 +0.02(+0.30%)
Jul 25, 2016 6.750 6.830 6.660 6.690 310,568 -0.08(-1.18%)
Jul 22, 2016 6.730 6.820 6.670 6.770 132,880 +0.04(+0.59%)
Jul 21, 2016 7.020 7.075 6.610 6.730 422,935 -0.32(-4.54%)
Jul 20, 2016 6.990 7.100 6.950 7.050 345,259 +0.11(+1.59%)
Jul 19, 2016 7.110 7.250 6.930 6.940 146,092 -0.21(-2.94%)
Jul 18, 2016 7.140 7.290 7.096 7.150 180,839 +0.05(+0.70%)
Jul 15, 2016 7.050 7.150 6.891 7.100 104,095 +0.09(+1.28%)
Jul 14, 2016 7.030 7.120 6.920 7.010 210,002 +0.07(+1.01%)
Jul 13, 2016 7.100 7.160 6.930 6.940 183,933 -0.15(-2.12%)
Jul 12, 2016 7.060 7.105 6.990 7.090 195,595 +0.09(+1.29%)
Jul 11, 2016 6.800 7.080 6.730 7.000 299,741 +0.24(+3.55%)
Jul 08, 2016 6.530 6.850 6.480 6.760 244,258 +0.28(+4.32%)
Jul 07, 2016 6.310 6.540 6.310 6.480 225,847 +0.21(+3.35%)
Jul 05, 2016 6.200 6.310 6.160 6.270 221,177 -0.01(-0.16%)
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.