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, 2014 4.360 4.400 4.250 4.310 347,696 -0.06(-1.37%)
Sep 29, 2014 4.350 4.450 4.350 4.370 333,833 -0.02(-0.46%)
Sep 26, 2014 4.330 4.405 4.260 4.390 147,032 +0.06(+1.39%)
Sep 25, 2014 4.250 4.370 4.130 4.330 397,564 +0.07(+1.64%)
Sep 24, 2014 4.460 4.540 4.240 4.260 462,480 -0.21(-4.70%)
Sep 23, 2014 4.580 4.590 4.450 4.470 276,043 -0.06(-1.32%)
Sep 22, 2014 4.720 4.720 4.410 4.530 685,570 -0.22(-4.73%)
Sep 19, 2014 4.950 4.960 4.710 4.755 636,846 -0.21(-4.13%)
Sep 18, 2014 4.910 4.990 4.820 4.960 438,203 +0.08(+1.64%)
Sep 17, 2014 5.030 5.110 4.810 4.880 430,062 -0.17(-3.37%)
Sep 16, 2014 4.930 5.125 4.920 5.050 284,488 +0.07(+1.41%)
Sep 15, 2014 5.330 5.330 4.960 4.980 345,910 -0.31(-5.86%)
Sep 12, 2014 5.360 5.500 5.270 5.290 514,526 -0.15(-2.76%)
Sep 11, 2014 5.150 5.580 5.137 5.440 1,453,983 +0.44(+8.80%)
Sep 10, 2014 4.880 5.070 4.870 5.000 437,356 +0.09(+1.83%)
Sep 09, 2014 5.060 5.130 4.890 4.910 247,511 -0.18(-3.54%)
Sep 08, 2014 4.870 5.135 4.792 5.090 256,839 +0.20(+4.09%)
Sep 05, 2014 4.910 4.960 4.860 4.890 117,635 -0.02(-0.41%)
Sep 04, 2014 4.950 5.010 4.910 4.910 119,039 +0.00(+0.00%)
Sep 03, 2014 5.020 5.090 4.910 4.910 222,091 -0.11(-2.19%)
Sep 02, 2014 4.880 5.160 4.830 5.020 388,418 +0.18(+3.72%)
Aug 29, 2014 4.960 4.840 4.840 4.840 413,500 -0.14(-2.81%)
Aug 28, 2014 4.640 5.050 4.570 4.980 515,866 +0.34(+7.33%)
Aug 27, 2014 4.700 4.700 4.560 4.640 153,440 -0.03(-0.64%)
Aug 26, 2014 4.720 4.740 4.620 4.670 83,919 -0.04(-0.85%)
Aug 25, 2014 4.600 4.770 4.600 4.710 189,733 +0.11(+2.39%)
Aug 22, 2014 4.460 4.640 4.420 4.600 255,753 +0.11(+2.45%)
Aug 21, 2014 4.500 4.500 4.420 4.490 118,917 +0.00(+0.00%)
Aug 20, 2014 4.460 4.520 4.450 4.490 91,974 -0.02(-0.44%)
Aug 19, 2014 4.550 4.620 4.500 4.510 82,866 -0.06(-1.31%)
Aug 18, 2014 4.580 4.618 4.500 4.570 189,402 +0.00(+0.00%)
Aug 15, 2014 4.600 4.630 4.510 4.570 160,553 +0.02(+0.44%)
Aug 14, 2014 4.520 4.570 4.500 4.550 130,717 +0.00(+0.00%)
Aug 13, 2014 4.540 4.590 4.500 4.550 109,750 +0.05(+1.11%)
Aug 12, 2014 4.470 4.630 4.450 4.500 298,369 +0.01(+0.22%)
Aug 11, 2014 4.380 4.500 4.380 4.490 182,249 +0.11(+2.51%)
Aug 08, 2014 4.330 4.500 4.330 4.380 225,592 +0.03(+0.69%)
Aug 07, 2014 4.450 4.450 4.350 4.350 145,062 -0.05(-1.14%)
Aug 06, 2014 4.200 4.450 4.200 4.400 371,567 +0.18(+4.27%)
Aug 05, 2014 4.190 4.310 4.160 4.220 112,402 -0.01(-0.24%)
Aug 04, 2014 4.180 4.280 4.140 4.230 168,378 +0.06(+1.44%)
Aug 01, 2014 4.220 4.265 4.130 4.170 139,037 -0.07(-1.65%)
Jul 31, 2014 4.260 4.320 4.190 4.240 135,554 -0.10(-2.30%)
Jul 30, 2014 4.320 4.400 4.240 4.340 142,460 +0.07(+1.64%)
Jul 29, 2014 4.180 4.380 4.180 4.270 223,217 +0.08(+1.91%)
Jul 28, 2014 4.230 4.270 4.095 4.190 156,146 -0.01(-0.24%)
Jul 25, 2014 4.300 4.320 4.190 4.200 160,836 -0.11(-2.55%)
Jul 24, 2014 4.480 4.520 4.280 4.310 302,850 -0.13(-2.93%)
Jul 23, 2014 4.520 4.530 4.410 4.440 151,074 -0.04(-0.89%)
Jul 22, 2014 4.510 4.530 4.410 4.480 254,190 -0.02(-0.44%)
Jul 21, 2014 4.330 4.510 4.320 4.500 243,519 +0.17(+3.93%)
Jul 18, 2014 4.420 4.420 4.320 4.330 220,300 -0.05(-1.14%)
Jul 17, 2014 4.420 4.460 4.330 4.380 191,351 -0.07(-1.57%)
Jul 16, 2014 4.450 4.600 4.420 4.450 213,624 -0.03(-0.67%)
Jul 15, 2014 4.550 4.630 4.460 4.480 146,347 -0.07(-1.54%)
Jul 14, 2014 4.730 4.770 4.540 4.550 218,437 -0.18(-3.81%)
Jul 11, 2014 4.570 4.760 4.550 4.730 399,362 +0.17(+3.73%)
Jul 10, 2014 4.530 4.600 4.450 4.560 300,615 -0.02(-0.44%)
Jul 09, 2014 4.440 4.590 4.425 4.580 472,862 +0.19(+4.33%)
Jul 08, 2014 4.580 4.610 4.360 4.390 450,044 -0.24(-5.08%)
Jul 07, 2014 4.750 4.770 4.585 4.625 341,096 -0.14(-3.04%)
Jul 03, 2014 4.810 4.770 4.770 4.770 163,900 -0.08(-1.65%)
Jul 02, 2014 4.710 4.970 4.660 4.850 732,992 +0.11(+2.32%)
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.