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, 2013 4.690 4.760 4.660 4.760 0 +0.05(+1.06%)
Apr 29, 2013 4.750 4.780 4.650 4.710 69,199 -0.01(-0.21%)
Apr 26, 2013 4.870 4.900 4.710 4.720 75,148 -0.18(-3.67%)
Apr 25, 2013 4.850 4.990 4.830 4.900 73,793 +0.04(+0.82%)
Apr 24, 2013 4.721 4.920 4.721 4.860 173,451 +0.05(+1.04%)
Apr 23, 2013 4.680 4.820 4.680 4.810 196,345 +0.14(+3.00%)
Apr 22, 2013 4.610 4.720 4.540 4.670 129,744 +0.06(+1.30%)
Apr 19, 2013 4.640 4.650 4.559 4.610 107,781 -0.04(-0.86%)
Apr 18, 2013 4.736 4.736 4.620 4.650 77,436 -0.01(-0.21%)
Apr 17, 2013 4.720 4.810 4.640 4.660 90,557 -0.07(-1.48%)
Apr 16, 2013 4.710 4.760 4.640 4.730 177,210 +0.05(+1.07%)
Apr 15, 2013 4.750 4.810 4.600 4.680 183,856 -0.11(-2.30%)
Apr 12, 2013 4.800 4.850 4.740 4.790 316,801 -0.02(-0.42%)
Apr 11, 2013 4.800 4.850 4.730 4.810 225,899 +0.01(+0.21%)
Apr 10, 2013 4.780 4.880 4.770 4.800 169,075 +0.04(+0.84%)
Apr 09, 2013 4.900 4.900 4.760 4.760 95,057 -0.13(-2.66%)
Apr 08, 2013 4.880 4.938 4.790 4.890 88,349 +0.00(+0.00%)
Apr 05, 2013 4.860 5.120 4.830 4.890 233,534 -0.06(-1.21%)
Apr 04, 2013 4.880 5.077 4.870 4.950 213,800 +0.05(+1.02%)
Apr 03, 2013 4.720 4.950 4.720 4.900 308,402 +0.15(+3.16%)
Apr 02, 2013 4.760 4.775 4.720 4.750 138,596 +0.02(+0.42%)
Apr 01, 2013 4.880 4.918 4.710 4.730 105,950 -0.14(-2.87%)
Mar 28, 2013 4.770 4.970 4.770 4.870 155,024 +0.12(+2.53%)
Mar 27, 2013 4.900 4.990 4.710 4.750 669,355 -0.19(-3.85%)
Mar 26, 2013 5.010 5.060 4.910 4.940 66,823 -0.07(-1.40%)
Mar 25, 2013 5.040 5.100 4.990 5.010 70,309 +0.01(+0.20%)
Mar 22, 2013 5.050 5.100 4.940 5.000 86,187 -0.08(-1.57%)
Mar 21, 2013 5.100 5.130 5.060 5.080 115,625 -0.04(-0.78%)
Mar 20, 2013 5.110 5.150 5.010 5.120 171,462 +0.02(+0.39%)
Mar 19, 2013 4.910 5.140 4.910 5.100 215,051 +0.18(+3.66%)
Mar 18, 2013 5.000 5.030 4.840 4.920 214,390 -0.10(-1.99%)
Mar 15, 2013 5.230 5.280 4.990 5.020 515,000 -0.18(-3.46%)
Mar 14, 2013 5.300 5.410 4.920 5.200 2,451,993 +0.78(+17.65%)
Mar 13, 2013 4.440 4.468 4.380 4.420 133,503 -0.01(-0.23%)
Mar 12, 2013 4.380 4.490 4.380 4.430 185,521 +0.03(+0.68%)
Mar 11, 2013 4.390 4.578 4.370 4.400 153,605 +0.00(+0.00%)
Mar 08, 2013 4.390 4.420 4.320 4.400 168,840 +0.04(+0.92%)
Mar 07, 2013 4.560 4.580 4.300 4.360 218,472 -0.18(-3.96%)
Mar 06, 2013 4.610 4.630 4.520 4.540 92,792 -0.05(-1.09%)
Mar 05, 2013 4.630 4.710 4.590 4.590 231,022 -0.05(-1.08%)
Mar 04, 2013 4.660 4.740 4.610 4.640 123,706 -0.03(-0.64%)
Mar 01, 2013 4.610 4.750 4.610 4.670 71,578 +0.02(+0.43%)
Feb 28, 2013 4.660 4.760 4.650 4.650 137,578 -0.03(-0.64%)
Feb 27, 2013 4.700 4.760 4.660 4.680 62,938 -0.03(-0.64%)
Feb 26, 2013 4.640 4.740 4.640 4.710 81,029 +0.09(+1.95%)
Feb 25, 2013 4.800 4.840 4.610 4.620 141,752 -0.16(-3.35%)
Feb 22, 2013 4.880 4.885 4.730 4.780 115,351 -0.07(-1.44%)
Feb 21, 2013 5.010 5.010 4.810 4.850 134,303 -0.17(-3.39%)
Feb 20, 2013 5.030 5.105 5.000 5.020 90,433 -0.02(-0.30%)
Feb 19, 2013 5.030 5.130 4.970 5.035 79,106 -0.00(-0.10%)
Feb 15, 2013 4.880 5.090 4.850 5.040 152,478 +0.18(+3.70%)
Feb 14, 2013 4.840 4.860 4.800 4.860 198,562 +0.00(+0.00%)
Feb 13, 2013 5.020 5.020 4.840 4.860 251,277 -0.17(-3.38%)
Feb 12, 2013 5.110 5.170 5.000 5.030 138,327 -0.08(-1.57%)
Feb 11, 2013 5.090 5.120 5.040 5.110 22,151 +0.03(+0.59%)
Feb 08, 2013 5.110 5.180 5.055 5.080 52,690 -0.04(-0.78%)
Feb 07, 2013 5.140 5.180 5.030 5.120 45,180 -0.02(-0.39%)
Feb 06, 2013 5.110 5.210 5.080 5.140 80,522 +0.01(+0.19%)
Feb 04, 2013 5.220 5.240 5.110 5.130 128,917 -0.14(-2.66%)
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.