Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
May 31, 2017 6.200 6.300 6.100 6.250 151,061 +0.05(+0.81%)
May 30, 2017 6.250 6.300 6.175 6.200 99,134 -0.10(-1.59%)
May 26, 2017 6.200 6.450 6.150 6.300 144,483 +0.05(+0.80%)
May 25, 2017 6.150 6.350 6.050 6.250 179,783 +0.10(+1.63%)
May 24, 2017 6.200 6.200 6.100 6.150 64,907 -0.05(-0.81%)
May 23, 2017 6.200 6.300 6.150 6.200 166,266 -0.05(-0.80%)
May 22, 2017 6.200 6.250 6.100 6.250 63,959 +0.10(+1.63%)
May 19, 2017 6.200 6.300 6.125 6.150 201,560 -0.05(-0.81%)
May 18, 2017 6.300 6.300 6.125 6.200 167,394 -0.15(-2.36%)
May 17, 2017 6.400 6.450 6.300 6.350 210,806 -0.15(-2.31%)
May 16, 2017 6.450 6.625 6.400 6.500 137,589 +0.00(+0.00%)
May 15, 2017 6.350 6.675 6.260 6.500 221,263 +0.20(+3.17%)
May 12, 2017 6.250 6.400 6.200 6.300 118,064 +0.00(+0.00%)
May 11, 2017 6.350 6.450 6.250 6.300 170,895 -0.05(-0.79%)
May 10, 2017 6.300 6.450 6.250 6.350 371,414 +0.05(+0.79%)
May 09, 2017 6.150 6.350 6.100 6.300 194,705 +0.15(+2.44%)
May 08, 2017 6.250 6.350 6.150 6.150 144,316 -0.05(-0.81%)
May 05, 2017 6.050 6.250 5.990 6.200 160,697 +0.15(+2.48%)
May 04, 2017 6.200 6.250 6.000 6.050 181,975 -0.15(-2.42%)
May 03, 2017 6.250 6.300 6.150 6.200 171,914 -0.10(-1.59%)
May 02, 2017 6.250 6.350 6.170 6.300 180,964 +0.05(+0.80%)
May 01, 2017 6.200 6.275 6.100 6.250 142,357 +0.05(+0.81%)
Apr 28, 2017 6.300 6.395 6.100 6.200 177,838 -0.10(-1.59%)
Apr 27, 2017 6.300 6.350 6.175 6.300 292,957 +0.05(+0.80%)
Apr 26, 2017 6.050 6.350 6.045 6.250 318,405 +0.15(+2.46%)
Apr 25, 2017 6.200 6.400 6.050 6.100 315,557 -0.05(-0.81%)
Apr 24, 2017 6.350 6.350 6.100 6.150 238,589 -0.10(-1.60%)
Apr 21, 2017 6.250 6.300 6.175 6.250 263,545 +0.00(+0.00%)
Apr 20, 2017 6.100 6.300 6.066 6.250 284,265 +0.20(+3.31%)
Apr 19, 2017 6.000 6.100 5.950 6.050 239,882 +0.05(+0.83%)
Apr 18, 2017 6.000 6.000 5.825 6.000 234,615 +0.00(+0.00%)
Apr 17, 2017 5.750 6.050 5.750 6.000 468,695 +0.40(+7.14%)
Apr 13, 2017 5.550 5.700 5.550 5.600 398,126 -0.05(-0.88%)
Apr 12, 2017 5.600 5.750 5.550 5.650 467,086 +0.05(+0.89%)
Apr 11, 2017 5.600 5.675 5.400 5.600 307,736 +0.00(+0.00%)
Apr 10, 2017 5.550 5.800 5.550 5.600 359,402 +0.10(+1.82%)
Apr 07, 2017 5.750 5.800 5.500 5.500 420,704 -0.30(-5.17%)
Apr 06, 2017 5.600 5.800 5.600 5.800 267,046 +0.25(+4.50%)
Apr 05, 2017 5.750 5.850 5.550 5.550 420,256 -0.15(-2.63%)
Apr 04, 2017 6.050 6.100 5.600 5.700 330,897 -0.35(-5.79%)
Apr 03, 2017 6.250 6.400 6.000 6.050 344,491 -0.20(-3.20%)
Mar 31, 2017 5.950 6.350 5.875 6.250 590,178 +0.30(+5.04%)
Mar 30, 2017 5.900 6.050 5.525 5.950 1,355,767 +0.00(+0.00%)
Mar 29, 2017 5.950 6.040 5.850 5.950 583,047 +0.00(+0.00%)
Mar 28, 2017 6.100 6.150 5.900 5.950 254,140 -0.15(-2.46%)
Mar 27, 2017 5.850 6.150 5.850 6.100 198,603 +0.15(+2.52%)
Mar 24, 2017 5.700 6.000 5.700 5.950 232,229 +0.30(+5.31%)
Mar 23, 2017 5.600 5.750 5.525 5.650 1,468,498 +0.05(+0.89%)
Mar 22, 2017 5.850 5.850 5.600 5.600 287,528 -0.20(-3.45%)
Mar 21, 2017 5.950 6.000 5.750 5.800 135,586 -0.15(-2.52%)
Mar 20, 2017 5.950 6.000 5.900 5.950 191,234 -0.05(-0.83%)
Mar 17, 2017 6.000 6.100 5.875 6.000 473,404 -0.05(-0.83%)
Mar 16, 2017 6.100 6.150 6.000 6.050 157,359 +0.00(+0.00%)
Mar 15, 2017 5.950 6.200 5.900 6.050 204,520 +0.05(+0.83%)
Mar 14, 2017 6.000 6.050 5.850 6.000 81,830 +0.00(+0.00%)
Mar 13, 2017 5.950 6.100 5.950 6.000 86,350 +0.05(+0.84%)
Mar 10, 2017 5.900 6.025 5.850 5.950 225,284 +0.05(+0.85%)
Mar 09, 2017 5.850 5.950 5.800 5.900 139,678 +0.00(+0.00%)
Mar 08, 2017 5.950 6.050 5.900 5.900 132,162 +0.00(+0.00%)
Mar 07, 2017 5.850 5.950 5.800 5.900 87,286 +0.05(+0.85%)
Mar 06, 2017 5.850 5.950 5.800 5.850 235,747 +0.00(+0.00%)
Mar 03, 2017 5.900 5.975 5.825 5.850 213,381 -0.10(-1.68%)
Mar 02, 2017 6.000 6.050 5.850 5.950 169,395 -0.10(-1.65%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.