Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

106.13 +2.35 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Jan 31, 2006 8.110 8.520 8.098 8.470 1,062,205 +0.32(+3.93%)
Jan 30, 2006 8.270 8.390 8.150 8.150 1,027,344 -0.11(-1.33%)
Jan 27, 2006 8.250 8.500 8.230 8.260 1,083,899 -0.02(-0.24%)
Jan 26, 2006 7.700 8.300 7.530 8.280 1,862,478 +0.23(+2.86%)
Jan 25, 2006 8.150 8.190 7.910 8.050 1,215,549 -0.08(-0.98%)
Jan 24, 2006 7.950 8.290 7.950 8.130 837,098 +0.14(+1.75%)
Jan 23, 2006 8.090 8.200 7.940 7.990 663,497 -0.12(-1.48%)
Jan 20, 2006 8.400 8.400 8.030 8.110 1,297,969 -0.23(-2.76%)
Jan 19, 2006 8.400 8.450 8.290 8.340 924,293 +0.02(+0.24%)
Jan 18, 2006 7.830 8.350 7.780 8.320 1,167,107 +0.34(+4.26%)
Jan 17, 2006 7.980 8.180 7.930 7.980 755,512 +0.00(+0.00%)
Jan 13, 2006 8.160 8.340 7.830 7.980 1,084,196 -0.23(-2.80%)
Jan 12, 2006 7.890 8.760 7.830 8.210 3,299,100 +0.37(+4.72%)
Jan 11, 2006 7.600 7.850 7.500 7.840 861,574 +0.25(+3.29%)
Jan 10, 2006 7.600 7.650 7.470 7.590 536,395 +0.04(+0.53%)
Jan 09, 2006 7.310 7.580 7.280 7.550 1,057,952 +0.30(+4.14%)
Jan 06, 2006 7.240 7.320 7.170 7.250 636,585 +0.02(+0.28%)
Jan 05, 2006 7.110 7.250 7.060 7.230 378,638 +0.16(+2.26%)
Jan 04, 2006 6.960 7.120 6.920 7.070 518,270 +0.15(+2.17%)
Jan 03, 2006 6.650 7.000 6.650 6.920 527,712 +0.24(+3.59%)
Dec 30, 2005 6.800 6.820 6.670 6.680 525,576 -0.18(-2.62%)
Dec 29, 2005 6.850 6.980 6.820 6.860 376,564 -0.02(-0.29%)
Dec 28, 2005 6.880 6.930 6.850 6.880 489,000 +0.02(+0.29%)
Dec 27, 2005 6.870 6.930 6.790 6.860 505,800 -0.02(-0.29%)
Dec 23, 2005 6.870 6.930 6.820 6.880 386,934 -0.01(-0.15%)
Dec 22, 2005 6.840 6.920 6.785 6.890 407,553 +0.08(+1.17%)
Dec 21, 2005 6.750 6.980 6.710 6.810 1,014,369 +0.10(+1.49%)
Dec 20, 2005 6.560 6.830 6.481 6.710 759,437 +0.15(+2.29%)
Dec 19, 2005 6.540 6.690 6.520 6.560 804,728 -0.05(-0.76%)
Dec 16, 2005 6.640 6.640 6.500 6.610 1,166,748 +0.10(+1.54%)
Dec 15, 2005 6.610 6.670 6.500 6.510 1,151,492 -0.12(-1.81%)
Dec 14, 2005 6.920 6.990 6.600 6.630 945,095 -0.28(-4.05%)
Dec 13, 2005 6.951 7.000 6.890 6.910 937,034 -0.08(-1.14%)
Dec 12, 2005 7.180 7.270 6.980 6.990 758,578 -0.08(-1.13%)
Dec 09, 2005 7.090 7.130 7.030 7.070 701,887 +0.04(+0.57%)
Dec 08, 2005 7.205 7.280 6.980 7.030 904,177 -0.21(-2.90%)
Dec 07, 2005 7.580 7.580 7.210 7.240 884,852 -0.30(-3.98%)
Dec 06, 2005 7.680 7.750 7.490 7.540 855,444 -0.04(-0.53%)
Dec 05, 2005 7.560 7.660 7.490 7.580 641,844 +0.06(+0.80%)
Dec 02, 2005 7.580 7.630 7.450 7.520 474,455 -0.08(-1.05%)
Dec 01, 2005 7.510 7.720 7.510 7.600 916,263 +0.04(+0.53%)
Nov 30, 2005 7.410 7.630 7.380 7.560 754,646 +0.15(+2.02%)
Nov 29, 2005 7.530 7.600 7.390 7.410 478,094 -0.08(-1.07%)
Nov 28, 2005 7.690 7.690 7.480 7.490 478,806 -0.16(-2.09%)
Nov 25, 2005 7.590 7.730 7.340 7.650 172,734 +0.00(+0.00%)
Nov 23, 2005 7.650 7.700 7.610 7.650 354,770 -0.01(-0.13%)
Nov 22, 2005 7.700 7.750 7.600 7.660 306,382 -0.05(-0.65%)
Nov 21, 2005 7.520 7.760 7.490 7.710 934,334 +0.19(+2.53%)
Nov 18, 2005 7.500 7.600 7.370 7.520 582,967 +0.13(+1.76%)
Nov 17, 2005 7.360 7.500 7.330 7.390 538,127 +0.09(+1.23%)
Nov 16, 2005 7.150 7.350 7.060 7.300 570,469 +0.13(+1.81%)
Nov 15, 2005 7.410 7.420 7.100 7.170 721,781 -0.19(-2.58%)
Nov 14, 2005 7.301 7.470 7.281 7.360 449,406 +0.04(+0.55%)
Nov 11, 2005 7.250 7.470 7.250 7.320 362,249 +0.05(+0.69%)
Nov 10, 2005 7.310 7.410 7.230 7.270 716,092 -0.02(-0.27%)
Nov 09, 2005 7.050 7.290 7.000 7.290 701,057 +0.26(+3.70%)
Nov 08, 2005 7.210 7.260 6.980 7.030 891,723 -0.46(-6.14%)
Nov 07, 2005 7.430 7.520 7.360 7.490 658,941 +0.12(+1.63%)
Nov 04, 2005 7.140 7.410 7.050 7.370 1,114,135 +0.28(+3.95%)
Nov 03, 2005 6.800 7.200 6.750 7.090 1,368,373 +0.38(+5.66%)
Nov 02, 2005 6.500 6.810 6.500 6.710 1,120,334 +0.21(+3.23%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.