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, 2002 2.161 2.200 2.000 2.060 12,400 -0.06(-2.83%)
Sep 27, 2002 2.064 2.120 2.010 2.120 5,800 +0.02(+0.95%)
Sep 26, 2002 2.070 2.100 2.060 2.100 14,600 +0.07(+3.45%)
Sep 25, 2002 1.980 2.080 1.980 2.030 3,200 -0.05(-2.40%)
Sep 24, 2002 2.200 2.200 1.980 2.080 16,400 -0.05(-2.39%)
Sep 23, 2002 2.080 2.370 2.021 2.131 48,213 -0.03(-1.36%)
Sep 20, 2002 2.030 2.190 1.950 2.160 47,025 +0.13(+6.48%)
Sep 19, 2002 2.180 2.180 1.930 2.029 64,797 -0.16(-7.35%)
Sep 18, 2002 2.280 2.280 2.149 2.190 22,772 -0.11(-4.74%)
Sep 17, 2002 2.350 2.360 2.200 2.299 18,800 -0.05(-2.17%)
Sep 16, 2002 2.321 2.350 2.200 2.350 8,500 -0.10(-4.08%)
Sep 13, 2002 2.440 2.489 2.270 2.450 14,350 +0.05(+2.08%)
Sep 12, 2002 2.221 2.400 2.221 2.400 3,300 -0.05(-2.04%)
Sep 11, 2002 2.480 2.480 2.270 2.450 6,125 +0.18(+7.93%)
Sep 10, 2002 2.490 2.520 2.060 2.270 29,200 -0.03(-1.30%)
Sep 09, 2002 2.151 2.400 2.150 2.300 27,100 +0.13(+5.99%)
Sep 06, 2002 2.220 2.220 2.160 2.170 19,240 +0.02(+0.93%)
Sep 05, 2002 2.349 2.350 2.150 2.150 12,673 -0.09(-4.02%)
Sep 04, 2002 2.310 2.340 2.220 2.240 25,000 -0.08(-3.49%)
Sep 03, 2002 2.470 2.471 2.320 2.321 8,700 -0.15(-6.15%)
Aug 30, 2002 2.500 2.550 2.473 2.473 16,700 -0.11(-4.15%)
Aug 29, 2002 2.500 2.636 2.500 2.580 3,600 -0.02(-0.77%)
Aug 28, 2002 2.500 2.650 2.300 2.600 55,920 +0.00(+0.04%)
Aug 27, 2002 2.510 2.698 2.450 2.599 28,250 -0.00(-0.04%)
Aug 26, 2002 2.800 2.810 2.530 2.600 22,500 +0.05(+1.96%)
Aug 23, 2002 2.561 2.660 2.550 2.550 6,900 -0.15(-5.56%)
Aug 22, 2002 2.500 2.780 2.452 2.700 19,700 +0.16(+6.30%)
Aug 21, 2002 2.560 2.590 2.420 2.540 28,600 +0.04(+1.60%)
Aug 20, 2002 2.720 2.720 2.420 2.500 26,750 -0.17(-6.37%)
Aug 16, 2002 2.550 2.730 2.490 2.670 24,200 +0.07(+2.73%)
Aug 15, 2002 2.800 2.950 2.350 2.599 13,800 -0.29(-10.07%)
Aug 14, 2002 2.900 2.950 2.820 2.890 4,500 -0.06(-2.03%)
Aug 13, 2002 3.041 3.067 2.950 2.950 5,800 -0.17(-5.45%)
Aug 12, 2002 2.800 3.120 2.760 3.120 21,300 +0.32(+11.43%)
Aug 07, 2002 2.550 2.850 2.540 2.800 16,500 +0.21(+8.08%)
Aug 06, 2002 2.660 2.900 2.520 2.591 36,785 -0.16(-5.79%)
Aug 05, 2002 2.700 2.990 2.680 2.750 31,300 +0.09(+3.38%)
Aug 02, 2002 2.680 2.790 2.571 2.660 1,329,500 +0.04(+1.53%)
Aug 01, 2002 2.700 2.700 2.480 2.620 11,400 +0.03(+1.16%)
Jul 31, 2002 2.620 2.730 2.330 2.590 57,000 -0.42(-13.92%)
Jul 30, 2002 2.240 3.010 2.200 3.009 37,500 +0.76(+33.73%)
Jul 29, 2002 2.200 2.350 2.150 2.250 22,800 +0.05(+2.27%)
Jul 26, 2002 2.250 2.280 2.150 2.200 1,240,000 +0.00(+0.00%)
Jul 25, 2002 2.160 2.250 2.120 2.200 19,400 -0.18(-7.52%)
Jul 24, 2002 2.150 2.380 2.100 2.379 24,300 -0.02(-0.83%)
Jul 23, 2002 2.640 2.700 2.100 2.399 3,120,000 -0.20(-7.73%)
Jul 22, 2002 2.600 2.638 2.320 2.600 18,095 -0.05(-1.87%)
Jul 19, 2002 2.370 2.650 2.200 2.650 31,700 +0.53(+24.98%)
Jul 17, 2002 2.340 2.340 2.120 2.120 41,800 +0.03(+1.45%)
Jul 12, 2002 2.310 2.420 2.000 2.090 61,800 -0.30(-12.56%)
Jul 11, 2002 2.350 2.421 2.340 2.390 14,300 -0.01(-0.42%)
Jul 10, 2002 2.350 2.490 2.220 2.400 20,500 -0.10(-4.00%)
Jul 09, 2002 2.530 2.530 2.500 2.500 17,500 -0.03(-1.19%)
Jul 08, 2002 2.441 2.530 2.441 2.530 12,100 +0.09(+3.67%)
Jul 05, 2002 2.380 2.500 2.200 2.441 21,600 +0.19(+8.47%)
Jul 04, 2002 2.213 2.490 2.210 2.250 67,400 +0.00(+0.00%)
Jul 03, 2002 2.213 2.490 2.210 2.250 67,400 +0.04(+1.81%)
Jul 02, 2002 2.530 2.530 2.200 2.210 22,600 -0.32(-12.68%)
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.