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 (%)
Apr 30, 2002 4.050 4.070 3.640 3.990 244,800 -0.02(-0.50%)
Apr 29, 2002 4.520 4.689 3.870 4.010 104,300 -0.51(-11.28%)
Apr 26, 2002 4.540 4.680 4.300 4.520 101,200 +0.02(+0.44%)
Apr 25, 2002 4.510 4.601 4.310 4.500 114,700 -0.05(-1.10%)
Apr 24, 2002 4.650 4.910 4.500 4.550 118,200 -0.20(-4.21%)
Apr 23, 2002 5.090 5.200 4.500 4.750 165,600 -0.25(-5.00%)
Apr 22, 2002 5.420 5.470 4.770 5.000 193,000 -0.55(-9.91%)
Apr 19, 2002 5.770 6.000 5.270 5.550 95,300 -0.10(-1.77%)
Apr 18, 2002 5.885 6.300 5.620 5.650 218,200 -0.15(-2.59%)
Apr 17, 2002 5.800 5.950 5.510 5.800 248,200 +0.00(+0.00%)
Apr 16, 2002 5.140 5.810 5.050 5.800 334,600 +0.76(+15.08%)
Apr 15, 2002 5.010 5.140 4.910 5.040 106,600 -0.11(-2.14%)
Apr 12, 2002 5.100 5.240 4.700 5.150 171,900 +0.00(+0.00%)
Apr 11, 2002 4.755 5.350 4.750 5.150 231,900 +0.35(+7.35%)
Apr 10, 2002 5.090 5.400 4.620 4.798 507,100 -0.69(-12.61%)
Apr 09, 2002 6.790 6.900 5.250 5.490 599,300 -1.29(-19.03%)
Apr 08, 2002 6.950 7.000 6.780 6.780 129,100 -0.27(-3.83%)
Apr 05, 2002 7.200 7.200 6.750 7.050 369,200 +0.25(+3.68%)
Apr 04, 2002 6.320 7.100 6.140 6.800 364,000 +0.52(+8.29%)
Apr 03, 2002 5.900 6.290 5.820 6.279 232,300 +0.37(+6.25%)
Apr 02, 2002 5.960 6.199 5.880 5.910 157,900 -0.04(-0.67%)
Apr 01, 2002 6.100 6.200 5.791 5.950 294,200 +0.04(+0.68%)
Mar 29, 2002 5.750 6.300 5.740 5.910 1,038,700 +0.00(+0.00%)
Mar 28, 2002 5.750 6.300 5.740 5.910 1,038,700 +0.31(+5.54%)
Mar 27, 2002 4.810 5.740 4.510 5.600 1,315,300 +0.75(+15.46%)
Mar 26, 2002 4.690 5.130 4.300 4.850 580,400 +0.20(+4.30%)
Mar 25, 2002 4.360 4.700 4.300 4.650 117,600 +0.15(+3.35%)
Mar 22, 2002 4.700 4.750 4.250 4.499 111,200 -0.16(-3.46%)
Mar 21, 2002 4.900 4.900 4.480 4.660 135,500 -0.11(-2.30%)
Mar 20, 2002 4.310 5.250 4.260 4.770 287,800 +0.22(+4.84%)
Mar 19, 2002 4.550 4.550 4.060 4.550 245,300 -0.05(-1.09%)
Mar 18, 2002 4.610 4.700 4.370 4.600 203,800 +0.11(+2.45%)
Mar 15, 2002 4.040 4.600 4.000 4.490 369,500 +0.19(+4.42%)
Mar 14, 2002 3.090 4.500 3.080 4.300 1,106,000 +1.20(+38.71%)
Mar 12, 2002 3.110 3.180 2.880 3.100 117,400 -0.20(-6.06%)
Mar 11, 2002 3.330 3.340 3.250 3.300 19,600 +0.03(+0.92%)
Mar 08, 2002 3.350 3.490 3.260 3.270 77,400 -0.08(-2.39%)
Mar 07, 2002 3.500 3.500 3.300 3.350 27,000 -0.15(-4.29%)
Mar 06, 2002 3.360 3.500 3.300 3.500 52,200 +0.20(+6.06%)
Mar 05, 2002 2.930 3.620 2.930 3.300 66,000 +0.18(+5.79%)
Mar 04, 2002 3.000 3.150 2.900 3.119 124,600 +0.09(+2.97%)
Mar 01, 2002 2.930 3.029 2.920 3.029 25,800 +0.03(+0.98%)
Feb 28, 2002 2.920 3.100 2.920 3.000 43,500 +0.08(+2.71%)
Feb 27, 2002 2.910 3.000 2.900 2.921 48,700 +0.03(+1.07%)
Feb 26, 2002 3.050 3.050 2.800 2.890 38,500 -0.16(-5.25%)
Feb 25, 2002 3.260 3.260 2.960 3.050 63,100 -0.21(-6.46%)
Feb 22, 2002 3.330 3.400 3.170 3.261 71,000 -0.02(-0.58%)
Feb 21, 2002 3.080 3.300 2.930 3.280 152,500 +0.20(+6.49%)
Feb 20, 2002 3.030 3.230 3.000 3.080 45,800 +0.08(+2.66%)
Feb 19, 2002 2.970 3.100 2.950 3.000 128,400 +0.14(+4.90%)
Feb 18, 2002 2.420 3.000 2.360 2.860 165,600 +0.00(+0.00%)
Feb 15, 2002 2.420 3.000 2.360 2.860 165,600 +0.50(+21.16%)
Feb 14, 2002 2.390 2.500 2.300 2.361 35,400 -0.03(-1.23%)
Feb 13, 2002 2.301 2.390 2.300 2.390 12,200 +0.05(+2.14%)
Feb 12, 2002 2.301 2.340 2.300 2.340 10,200 -0.05(-2.09%)
Feb 11, 2002 2.390 2.390 2.300 2.390 10,200 +0.02(+0.84%)
Feb 08, 2002 2.450 2.500 2.300 2.370 49,000 -0.05(-2.07%)
Feb 07, 2002 2.330 2.420 2.300 2.420 24,600 +0.02(+0.83%)
Feb 06, 2002 2.351 2.420 2.320 2.400 17,900 +0.05(+2.13%)
Feb 05, 2002 2.300 2.350 2.270 2.350 45,900 +0.00(+0.00%)
Feb 04, 2002 2.400 2.401 2.300 2.350 20,500 +0.00(+0.00%)
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.