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, 2014 3.750 3.870 3.680 3.770 191,447 +0.01(+0.27%)
Apr 29, 2014 3.850 3.870 3.750 3.760 165,826 -0.09(-2.34%)
Apr 28, 2014 4.070 4.079 3.830 3.850 295,271 -0.21(-5.17%)
Apr 25, 2014 4.080 4.130 4.050 4.060 182,092 -0.05(-1.22%)
Apr 24, 2014 4.220 4.270 4.100 4.110 231,494 -0.08(-1.91%)
Apr 23, 2014 4.270 4.290 4.180 4.190 113,788 -0.10(-2.33%)
Apr 22, 2014 4.270 4.360 4.240 4.290 172,529 +0.01(+0.23%)
Apr 21, 2014 4.160 4.320 4.060 4.280 128,641 +0.12(+2.88%)
Apr 17, 2014 4.130 4.160 4.160 4.160 190,200 +0.03(+0.73%)
Apr 16, 2014 4.250 4.372 4.110 4.130 183,625 -0.08(-1.90%)
Apr 15, 2014 4.230 4.318 4.130 4.210 200,418 -0.01(-0.24%)
Apr 14, 2014 4.440 4.450 4.220 4.220 264,038 -0.16(-3.65%)
Apr 11, 2014 4.400 4.480 4.350 4.380 166,344 -0.01(-0.23%)
Apr 10, 2014 4.500 4.620 4.310 4.390 691,745 -0.41(-8.54%)
Apr 09, 2014 4.580 4.810 4.500 4.800 285,491 +0.27(+5.96%)
Apr 08, 2014 4.570 4.680 4.510 4.530 158,693 -0.02(-0.44%)
Apr 07, 2014 4.630 4.660 4.520 4.550 141,657 -0.08(-1.73%)
Apr 04, 2014 4.790 4.790 4.520 4.630 198,146 -0.09(-1.91%)
Apr 03, 2014 4.770 4.850 4.685 4.720 149,449 -0.07(-1.46%)
Apr 02, 2014 4.900 4.900 4.690 4.790 160,389 -0.14(-2.84%)
Apr 01, 2014 4.790 4.940 4.642 4.930 255,935 +0.17(+3.57%)
Mar 31, 2014 4.550 4.810 4.550 4.760 163,821 +0.22(+4.85%)
Mar 28, 2014 4.690 4.790 4.530 4.540 287,365 -0.17(-3.61%)
Mar 27, 2014 4.780 4.950 4.660 4.710 197,593 -0.08(-1.67%)
Mar 26, 2014 5.230 5.230 4.790 4.790 223,575 -0.40(-7.71%)
Mar 25, 2014 5.200 5.280 5.160 5.190 99,252 +0.00(+0.00%)
Mar 24, 2014 5.190 5.230 5.130 5.190 130,830 -0.01(-0.19%)
Mar 21, 2014 5.260 5.290 5.150 5.200 232,719 -0.03(-0.57%)
Mar 20, 2014 5.150 5.290 5.119 5.230 130,452 +0.03(+0.58%)
Mar 19, 2014 5.160 5.250 5.160 5.200 129,345 +0.00(+0.00%)
Mar 18, 2014 5.090 5.200 5.080 5.200 231,058 +0.12(+2.36%)
Mar 17, 2014 5.110 5.140 4.940 5.080 142,492 -0.02(-0.39%)
Mar 14, 2014 5.000 5.140 5.000 5.100 211,331 +0.08(+1.59%)
Mar 13, 2014 5.040 5.089 5.000 5.020 109,316 -0.03(-0.59%)
Mar 12, 2014 4.950 5.080 4.850 5.050 122,500 +0.09(+1.81%)
Mar 11, 2014 5.110 5.200 4.950 4.960 149,199 -0.16(-3.13%)
Mar 10, 2014 4.940 5.140 4.890 5.120 247,491 +0.14(+2.81%)
Mar 07, 2014 4.860 5.090 4.810 4.980 340,961 +0.16(+3.32%)
Mar 06, 2014 4.880 4.940 4.792 4.820 132,259 -0.07(-1.43%)
Mar 05, 2014 4.840 4.930 4.800 4.890 216,733 +0.03(+0.62%)
Mar 04, 2014 4.880 4.940 4.840 4.860 194,716 +0.05(+1.04%)
Mar 03, 2014 4.840 4.890 4.750 4.810 123,709 -0.09(-1.84%)
Feb 28, 2014 4.970 4.970 4.840 4.900 108,519 -0.05(-1.01%)
Feb 27, 2014 5.000 5.000 4.890 4.950 90,257 -0.04(-0.80%)
Feb 26, 2014 4.900 5.000 4.900 4.990 135,390 +0.12(+2.46%)
Feb 25, 2014 4.930 4.950 4.790 4.870 94,203 -0.07(-1.42%)
Feb 24, 2014 4.940 4.980 4.880 4.940 107,476 +0.06(+1.23%)
Feb 21, 2014 4.860 4.900 4.800 4.880 148,734 +0.05(+1.04%)
Feb 20, 2014 4.900 4.990 4.770 4.830 168,083 -0.07(-1.43%)
Feb 19, 2014 5.030 5.080 4.870 4.900 153,350 -0.15(-2.97%)
Feb 18, 2014 5.030 5.080 4.940 5.050 106,498 +0.01(+0.20%)
Feb 14, 2014 5.000 5.040 5.040 5.040 152,000 +0.06(+1.20%)
Feb 13, 2014 4.800 4.990 4.800 4.980 128,435 +0.12(+2.47%)
Feb 12, 2014 4.840 4.920 4.800 4.860 159,217 +0.05(+1.04%)
Feb 11, 2014 4.730 4.830 4.730 4.810 110,527 +0.11(+2.34%)
Feb 10, 2014 4.670 4.760 4.570 4.700 93,094 +0.03(+0.64%)
Feb 07, 2014 4.610 4.680 4.530 4.670 155,085 +0.05(+1.08%)
Feb 06, 2014 4.550 5.000 4.450 4.620 331,344 +0.12(+2.67%)
Feb 05, 2014 4.510 4.529 4.350 4.500 160,917 -0.01(-0.22%)
Feb 04, 2014 4.570 4.610 4.500 4.510 141,750 -0.03(-0.66%)
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.