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, 2003 6.650 6.890 6.590 6.600 94,500 -0.15(-2.22%)
Apr 29, 2003 7.100 7.160 6.750 6.750 53,500 -0.41(-5.73%)
Apr 28, 2003 6.810 7.330 6.800 7.160 73,700 +0.23(+3.32%)
Apr 25, 2003 6.600 6.930 6.500 6.930 125,000 +0.22(+3.28%)
Apr 24, 2003 6.920 6.950 6.620 6.710 88,700 -0.18(-2.61%)
Apr 23, 2003 6.960 7.190 6.800 6.890 82,800 -0.21(-2.96%)
Apr 22, 2003 7.080 7.330 6.920 7.100 107,500 -0.10(-1.39%)
Apr 21, 2003 7.090 7.380 6.750 7.200 393,800 +0.14(+1.98%)
Apr 17, 2003 6.800 7.080 6.750 7.060 312,800 +0.30(+4.44%)
Apr 16, 2003 6.720 6.800 6.440 6.760 171,900 +0.15(+2.27%)
Apr 15, 2003 6.530 6.900 6.440 6.610 193,900 +0.09(+1.38%)
Apr 14, 2003 6.620 6.620 6.200 6.520 223,000 -0.03(-0.46%)
Apr 11, 2003 5.750 6.620 5.750 6.550 424,400 +0.83(+14.51%)
Apr 10, 2003 5.440 5.780 5.440 5.720 72,600 +0.28(+5.15%)
Apr 09, 2003 5.700 5.700 5.400 5.440 25,700 -0.16(-2.86%)
Apr 08, 2003 5.750 5.750 5.590 5.600 34,100 -0.15(-2.61%)
Apr 07, 2003 5.700 5.850 5.700 5.750 94,700 +0.05(+0.88%)
Apr 04, 2003 5.690 5.750 5.540 5.700 104,000 +0.01(+0.18%)
Apr 03, 2003 5.510 5.730 5.500 5.690 61,000 +0.19(+3.45%)
Apr 02, 2003 5.400 5.700 5.400 5.500 82,400 +0.12(+2.23%)
Apr 01, 2003 5.400 5.400 5.120 5.380 54,900 -0.10(-1.82%)
Mar 31, 2003 5.620 5.730 5.400 5.480 44,800 -0.25(-4.35%)
Mar 28, 2003 5.660 5.740 5.580 5.729 34,300 +0.08(+1.40%)
Mar 27, 2003 5.740 5.740 5.510 5.650 23,900 -0.01(-0.18%)
Mar 26, 2003 5.500 5.740 5.320 5.660 98,400 +0.14(+2.54%)
Mar 25, 2003 5.100 5.690 5.010 5.520 222,825 +0.45(+8.88%)
Mar 24, 2003 5.000 5.100 5.000 5.070 65,066 -0.01(-0.20%)
Mar 21, 2003 5.000 5.150 5.000 5.080 60,450 +0.08(+1.60%)
Mar 20, 2003 5.130 5.130 4.800 5.000 80,100 -0.10(-1.96%)
Mar 19, 2003 4.750 5.320 4.700 5.100 182,750 +0.45(+9.68%)
Mar 18, 2003 4.420 4.950 4.400 4.650 15,280,000 +0.27(+6.16%)
Mar 17, 2003 4.300 4.440 4.260 4.380 19,200 +0.15(+3.52%)
Mar 14, 2003 4.350 4.480 4.220 4.231 3,800,000 -0.13(-2.98%)
Mar 13, 2003 4.050 4.540 4.050 4.361 122,300 +0.25(+6.11%)
Mar 12, 2003 4.100 4.140 3.960 4.110 32,500 +0.06(+1.48%)
Mar 11, 2003 4.050 4.200 4.000 4.050 46,200 +0.05(+1.25%)
Mar 10, 2003 3.870 4.000 3.870 4.000 68,500 +0.08(+2.04%)
Mar 07, 2003 3.750 3.930 3.740 3.920 40,300 +0.27(+7.40%)
Mar 06, 2003 3.810 3.820 3.650 3.650 10,500 -0.05(-1.35%)
Mar 05, 2003 3.480 3.790 3.450 3.700 29,100 +0.25(+7.25%)
Mar 04, 2003 3.390 3.490 3.390 3.450 15,200 +0.04(+1.17%)
Mar 03, 2003 3.400 3.450 3.390 3.410 11,600 -0.06(-1.73%)
Feb 28, 2003 3.470 3.470 3.470 3.470 6,700 +0.06(+1.76%)
Feb 27, 2003 3.410 3.450 3.380 3.410 6,900 -0.01(-0.29%)
Feb 26, 2003 3.520 3.520 3.340 3.420 18,700 -0.17(-4.74%)
Feb 25, 2003 3.600 3.600 3.510 3.590 6,600 +0.01(+0.28%)
Feb 24, 2003 3.450 3.650 3.450 3.580 33,800 -0.02(-0.56%)
Feb 21, 2003 3.380 3.620 3.350 3.600 23,700 +0.20(+5.88%)
Feb 20, 2003 3.550 3.620 3.360 3.400 64,100 -0.19(-5.29%)
Feb 19, 2003 3.650 3.660 3.510 3.590 30,500 -0.07(-1.91%)
Feb 18, 2003 3.830 3.840 3.350 3.660 27,100 -0.18(-4.69%)
Feb 14, 2003 3.800 3.880 3.720 3.840 14,800 -0.04(-1.03%)
Feb 13, 2003 3.950 3.950 3.810 3.880 11,500 -0.11(-2.76%)
Feb 12, 2003 4.000 4.050 3.960 3.990 40,900 -0.01(-0.25%)
Feb 11, 2003 3.950 4.240 3.860 4.000 88,300 +0.06(+1.52%)
Feb 10, 2003 3.610 3.950 3.600 3.940 26,200 +0.30(+8.24%)
Feb 07, 2003 3.560 3.690 3.560 3.640 9,800 +0.01(+0.28%)
Feb 06, 2003 3.620 3.690 3.550 3.630 15,300 +0.03(+0.83%)
Feb 05, 2003 3.750 3.750 3.500 3.600 10,800 -0.15(-4.00%)
Feb 04, 2003 3.850 3.920 3.720 3.750 11,200 -0.09(-2.34%)
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.