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 )

114.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2008 5.410 5.830 5.330 5.740 1,722,172 +0.31(+5.71%)
Oct 30, 2008 5.320 5.450 5.240 5.430 843,721 +0.21(+4.12%)
Oct 29, 2008 5.060 5.390 5.020 5.215 498,014 +0.01(+0.29%)
Oct 28, 2008 4.810 5.230 4.630 5.200 806,383 +0.55(+11.83%)
Oct 27, 2008 4.960 5.000 4.630 4.650 590,881 -0.29(-5.87%)
Oct 24, 2008 4.710 5.130 4.690 4.940 904,801 -0.01(-0.20%)
Oct 23, 2008 4.680 5.000 4.670 4.950 1,019,251 +0.36(+7.84%)
Oct 22, 2008 4.540 4.790 4.510 4.590 644,105 +0.01(+0.22%)
Oct 21, 2008 4.940 5.000 4.580 4.580 567,875 -0.45(-8.95%)
Oct 20, 2008 4.860 5.040 4.710 5.030 471,213 +0.23(+4.79%)
Oct 17, 2008 4.850 5.040 3.600 4.800 542,486 -0.15(-3.03%)
Oct 16, 2008 4.360 5.010 4.310 4.950 828,148 +0.70(+16.47%)
Oct 15, 2008 4.660 4.720 4.230 4.250 452,902 -0.46(-9.77%)
Oct 14, 2008 4.730 4.830 4.250 4.710 625,220 +0.09(+1.95%)
Oct 13, 2008 4.520 4.670 4.350 4.620 694,113 +0.25(+5.72%)
Oct 10, 2008 3.960 4.380 3.420 4.370 1,599,695 +0.18(+4.30%)
Oct 09, 2008 4.560 4.640 3.580 4.190 1,020,273 -0.34(-7.51%)
Oct 08, 2008 4.510 4.810 4.380 4.530 1,680,972 +0.02(+0.44%)
Oct 07, 2008 4.940 4.990 4.510 4.510 467,105 -0.43(-8.70%)
Oct 06, 2008 5.000 5.000 4.710 4.940 844,332 -0.14(-2.76%)
Oct 03, 2008 5.240 5.390 5.080 5.080 656,420 -0.05(-0.97%)
Oct 02, 2008 5.180 5.300 5.090 5.130 517,024 -0.12(-2.29%)
Oct 01, 2008 5.410 5.460 5.210 5.250 383,948 -0.20(-3.67%)
Sep 30, 2008 5.240 5.500 5.100 5.450 652,695 +0.30(+5.83%)
Sep 29, 2008 5.350 5.360 5.070 5.150 691,332 -0.30(-5.50%)
Sep 26, 2008 5.490 5.590 5.380 5.450 637,670 -0.19(-3.37%)
Sep 25, 2008 5.590 5.780 5.550 5.640 675,587 +0.09(+1.62%)
Sep 24, 2008 5.720 5.870 5.530 5.550 507,858 -0.17(-2.97%)
Sep 23, 2008 5.910 5.940 5.640 5.720 515,809 -0.19(-3.21%)
Sep 22, 2008 5.950 6.100 5.880 5.910 1,065,806 -0.09(-1.50%)
Sep 19, 2008 5.780 6.090 5.680 6.000 1,799,448 +0.46(+8.30%)
Sep 18, 2008 5.340 5.600 5.180 5.540 1,265,622 +0.30(+5.73%)
Sep 17, 2008 5.250 5.390 5.170 5.240 978,060 -0.02(-0.38%)
Sep 16, 2008 5.090 5.280 5.000 5.260 1,082,319 +0.08(+1.54%)
Sep 15, 2008 5.450 5.520 5.120 5.180 1,159,925 -0.28(-5.13%)
Sep 12, 2008 5.500 5.570 5.400 5.460 943,163 -0.08(-1.44%)
Sep 11, 2008 5.510 5.550 5.430 5.540 1,167,677 -0.04(-0.72%)
Sep 10, 2008 5.520 5.640 5.450 5.580 1,311,892 +0.14(+2.57%)
Sep 09, 2008 5.680 5.780 5.410 5.440 984,500 -0.23(-4.06%)
Sep 08, 2008 5.760 5.970 5.620 5.670 1,134,285 +0.01(+0.18%)
Sep 05, 2008 5.710 5.770 5.600 5.660 1,237,922 -0.07(-1.22%)
Sep 04, 2008 6.140 6.160 5.720 5.730 1,091,858 -0.44(-7.13%)
Sep 03, 2008 6.460 6.460 6.140 6.170 1,094,595 -0.22(-3.44%)
Sep 02, 2008 6.240 6.455 6.230 6.390 1,439,248 +0.18(+2.90%)
Aug 29, 2008 6.270 6.270 6.140 6.210 959,510 -0.11(-1.74%)
Aug 28, 2008 6.220 6.320 6.180 6.320 689,384 +0.11(+1.77%)
Aug 27, 2008 5.920 6.240 5.900 6.210 1,137,850 +0.30(+5.08%)
Aug 26, 2008 5.950 5.970 5.900 5.910 691,272 -0.04(-0.67%)
Aug 25, 2008 6.000 6.000 5.920 5.950 442,041 -0.02(-0.34%)
Aug 22, 2008 5.950 5.980 5.890 5.970 463,653 +0.08(+1.36%)
Aug 21, 2008 5.780 5.910 5.760 5.890 659,801 +0.06(+1.03%)
Aug 20, 2008 5.810 5.930 5.720 5.830 480,255 +0.03(+0.52%)
Aug 19, 2008 5.750 6.010 5.690 5.800 1,066,176 +0.05(+0.87%)
Aug 18, 2008 5.560 5.770 5.500 5.750 1,429,125 +0.18(+3.23%)
Aug 15, 2008 5.470 5.610 5.380 5.570 785,538 +0.17(+3.15%)
Aug 14, 2008 5.530 5.590 5.380 5.400 733,514 -0.13(-2.35%)
Aug 13, 2008 5.820 5.820 5.480 5.530 1,104,110 -0.30(-5.15%)
Aug 12, 2008 5.970 6.020 5.750 5.830 1,184,030 -0.15(-2.51%)
Aug 11, 2008 5.910 6.020 5.860 5.980 877,266 +0.08(+1.36%)
Aug 08, 2008 5.820 6.020 5.800 5.900 1,099,964 -0.03(-0.51%)
Aug 07, 2008 5.580 6.010 5.570 5.930 959,434 +0.27(+4.77%)
Aug 06, 2008 5.700 5.830 5.570 5.660 1,429,198 -0.07(-1.22%)
Aug 05, 2008 5.750 5.790 5.620 5.730 1,202,124 -0.01(-0.17%)
Aug 04, 2008 5.540 5.780 5.490 5.740 1,260,228 +0.18(+3.24%)
Aug 01, 2008 5.690 5.750 5.510 5.560 919,296 -0.12(-2.11%)
Jul 31, 2008 5.920 6.010 5.680 5.680 967,340 -0.32(-5.33%)
Jul 30, 2008 5.780 6.010 5.770 6.000 1,532,868 +0.27(+4.71%)
Jul 29, 2008 5.730 5.910 5.670 5.730 1,453,147 +0.14(+2.50%)
Jul 28, 2008 5.780 5.860 5.560 5.590 923,135 -0.26(-4.44%)
Jul 25, 2008 5.950 6.070 5.780 5.850 1,676,943 -0.21(-3.47%)
Jul 24, 2008 5.490 6.550 5.490 6.060 4,857,871 +1.23(+25.47%)
Jul 23, 2008 4.580 4.870 4.580 4.830 1,234,012 +0.31(+6.86%)
Jul 22, 2008 4.640 4.655 4.460 4.520 1,490,356 -0.13(-2.80%)
Jul 21, 2008 4.760 4.830 4.630 4.650 1,019,795 -0.10(-2.11%)
Jul 18, 2008 4.770 4.800 4.670 4.750 1,818,649 +0.01(+0.21%)
Jul 17, 2008 5.010 5.050 4.730 4.740 1,480,380 -0.26(-5.20%)
Jul 16, 2008 4.870 5.030 4.790 5.000 1,138,345 +0.11(+2.25%)
Jul 15, 2008 4.560 5.050 4.460 4.890 1,691,790 +0.27(+5.84%)
Jul 14, 2008 4.850 4.890 4.465 4.620 982,596 -0.18(-3.75%)
Jul 11, 2008 4.860 4.860 4.610 4.800 1,571,963 -0.11(-2.24%)
Jul 10, 2008 4.810 4.970 4.760 4.910 1,377,039 +0.11(+2.29%)
Jul 09, 2008 5.140 5.210 4.790 4.800 1,111,331 -0.35(-6.80%)
Jul 08, 2008 5.200 5.260 5.090 5.150 978,906 -0.05(-0.96%)
Jul 07, 2008 5.080 5.240 5.010 5.200 953,115 +0.16(+3.17%)
Jul 04, 2008 5.270 5.290 4.910 5.040 894,850 +0.00(+0.00%)
Jul 03, 2008 5.270 5.290 4.910 5.040 894,850 -0.16(-3.08%)
Jul 02, 2008 5.450 5.530 5.190 5.200 718,822 -0.26(-4.76%)
Jul 01, 2008 5.560 5.560 5.300 5.460 799,908 -0.10(-1.80%)
Jun 30, 2008 5.920 5.990 5.550 5.560 1,170,835 -0.37(-6.24%)
Jun 27, 2008 5.950 6.090 5.820 5.930 2,369,893 -0.03(-0.50%)
Jun 26, 2008 6.120 6.120 5.900 5.960 495,780 -0.22(-3.56%)
Jun 25, 2008 5.980 6.220 5.960 6.180 537,412 +0.23(+3.87%)
Jun 24, 2008 5.920 6.080 5.830 5.950 416,139 -0.03(-0.50%)
Jun 23, 2008 6.110 6.190 5.950 5.980 324,312 -0.08(-1.32%)
Jun 20, 2008 6.200 6.200 6.000 6.060 764,989 -0.16(-2.57%)
Jun 19, 2008 6.090 6.230 6.010 6.220 593,468 +0.13(+2.13%)
Jun 18, 2008 6.260 6.260 6.000 6.090 401,116 -0.19(-3.03%)
Jun 17, 2008 6.440 6.500 6.240 6.280 375,049 -0.20(-3.09%)
Jun 16, 2008 6.320 6.480 6.250 6.480 252,586 +0.15(+2.37%)
Jun 13, 2008 6.240 6.350 6.190 6.330 363,420 +0.16(+2.59%)
Jun 12, 2008 6.150 6.220 6.020 6.170 568,046 +0.09(+1.48%)
Jun 11, 2008 6.330 6.390 6.080 6.080 535,960 -0.29(-4.55%)
Jun 10, 2008 6.330 6.420 6.300 6.370 474,376 -0.05(-0.78%)
Jun 09, 2008 6.640 6.740 6.340 6.420 801,300 -0.17(-2.58%)
Jun 06, 2008 7.000 7.030 6.560 6.590 1,371,238 -0.41(-5.86%)
Jun 05, 2008 6.800 7.010 6.790 7.000 1,500,914 +0.37(+5.58%)
Jun 04, 2008 6.380 6.650 6.360 6.630 598,599 +0.21(+3.27%)
Jun 03, 2008 6.460 6.600 6.300 6.420 556,492 -0.03(-0.47%)
Jun 02, 2008 6.530 6.680 6.360 6.450 477,378 -0.11(-1.68%)
May 30, 2008 6.310 6.580 6.290 6.560 688,138 +0.25(+3.96%)
May 29, 2008 6.260 6.420 6.260 6.310 407,881 +0.02(+0.32%)
May 28, 2008 6.440 6.470 6.225 6.290 314,610 -0.11(-1.72%)
May 27, 2008 6.250 6.410 6.220 6.400 1,039,102 +0.18(+2.89%)
May 26, 2008 6.180 6.270 6.130 6.220 587,278 +0.00(+0.00%)
May 23, 2008 6.180 6.270 6.130 6.220 587,278 +0.00(+0.00%)
May 22, 2008 6.140 6.260 6.080 6.220 718,364 +0.12(+1.97%)
May 21, 2008 6.100 6.280 6.000 6.100 892,586 +0.03(+0.49%)
May 20, 2008 6.290 6.340 6.020 6.070 942,702 -0.26(-4.11%)
May 19, 2008 6.250 6.400 6.200 6.330 1,158,624 +0.15(+2.43%)
May 16, 2008 6.330 6.370 6.050 6.180 1,062,674 -0.10(-1.59%)
May 15, 2008 6.210 6.350 6.170 6.280 652,397 +0.06(+0.96%)
May 14, 2008 6.130 6.320 6.050 6.220 852,560 +0.09(+1.47%)
May 13, 2008 6.150 6.170 6.020 6.130 534,752 +0.06(+0.99%)
May 12, 2008 5.930 6.090 5.850 6.070 608,525 +0.17(+2.88%)
May 09, 2008 5.890 6.000 5.850 5.900 1,015,740 -0.07(-1.17%)
May 08, 2008 5.840 6.020 5.810 5.970 1,665,386 +0.22(+3.83%)
May 07, 2008 5.700 5.840 5.680 5.750 1,179,969 +0.08(+1.41%)
May 06, 2008 5.600 5.755 5.560 5.670 940,582 +0.01(+0.18%)
May 05, 2008 5.800 5.920 5.495 5.660 3,259,753 -0.19(-3.25%)
May 02, 2008 6.720 6.830 5.650 5.850 5,472,422 -1.58(-21.27%)
May 01, 2008 7.220 7.630 7.190 7.430 1,417,546 +0.28(+3.92%)
Apr 30, 2008 7.150 7.290 7.120 7.150 618,524 +0.04(+0.56%)
Apr 29, 2008 7.150 7.270 7.040 7.110 866,416 -0.02(-0.28%)
Apr 28, 2008 7.400 7.500 7.110 7.130 1,458,465 -0.27(-3.65%)
Apr 25, 2008 7.570 7.570 7.200 7.400 1,263,667 -0.13(-1.73%)
Apr 24, 2008 7.270 7.590 7.240 7.530 1,470,036 +0.25(+3.43%)
Apr 23, 2008 7.020 7.330 6.950 7.280 1,633,949 +0.27(+3.85%)
Apr 22, 2008 7.100 7.220 6.950 7.010 2,507,211 -0.15(-2.09%)
Apr 21, 2008 6.960 7.190 6.900 7.160 2,816,543 -0.24(-3.24%)
Apr 18, 2008 7.270 7.530 7.110 7.400 1,484,601 +0.27(+3.79%)
Apr 17, 2008 7.120 7.250 7.000 7.130 1,071,559 -0.01(-0.14%)
Apr 16, 2008 7.180 7.250 7.020 7.140 1,886,405 -0.02(-0.28%)
Apr 15, 2008 6.750 7.280 6.630 7.160 3,668,312 +0.50(+7.51%)
Apr 14, 2008 6.460 6.780 6.360 6.660 1,247,977 +0.23(+3.58%)
Apr 11, 2008 6.420 6.680 6.380 6.430 1,754,581 -0.24(-3.60%)
Apr 10, 2008 6.560 6.800 6.450 6.670 2,336,788 -0.08(-1.19%)
Apr 09, 2008 6.710 6.900 6.610 6.750 1,638,220 +0.02(+0.30%)
Apr 08, 2008 6.910 6.950 6.630 6.730 1,730,821 -0.19(-2.75%)
Apr 07, 2008 6.850 7.200 6.820 6.920 2,110,550 -0.33(-4.55%)
Apr 04, 2008 7.170 7.290 6.950 7.250 1,464,301 +0.10(+1.40%)
Apr 03, 2008 6.920 7.380 6.910 7.150 3,365,720 +0.23(+3.32%)
Apr 02, 2008 6.890 6.960 6.800 6.920 2,137,176 +0.10(+1.47%)
Apr 01, 2008 6.750 6.950 6.720 6.820 3,048,895 +0.10(+1.49%)
Mar 31, 2008 6.610 6.800 6.520 6.720 1,626,803 +0.09(+1.36%)
Mar 28, 2008 6.700 6.810 6.560 6.630 2,311,566 +0.28(+4.41%)
Mar 27, 2008 6.110 6.620 6.090 6.350 2,997,305 +0.25(+4.10%)
Mar 26, 2008 6.070 6.170 5.990 6.100 2,270,686 -0.01(-0.16%)
Mar 25, 2008 6.100 6.140 5.870 6.110 1,137,360 +0.02(+0.33%)
Mar 24, 2008 6.040 6.140 5.972 6.090 1,486,246 +0.09(+1.50%)
Mar 21, 2008 5.820 6.030 5.670 6.000 1,892,511 +0.00(+0.00%)
Mar 20, 2008 5.820 6.030 5.670 6.000 1,892,511 +0.26(+4.53%)
Mar 19, 2008 6.020 6.170 5.740 5.740 1,246,964 -0.25(-4.17%)
Mar 18, 2008 5.650 6.000 5.650 5.990 3,619,789 +0.41(+7.35%)
Mar 17, 2008 5.370 5.710 5.330 5.580 2,079,778 +0.14(+2.57%)
Mar 14, 2008 5.260 5.530 5.205 5.440 1,818,368 +0.19(+3.62%)
Mar 13, 2008 5.090 5.280 4.970 5.250 3,455,130 +0.15(+2.94%)
Mar 12, 2008 5.090 5.110 5.030 5.100 1,379,944 +0.01(+0.20%)
Mar 11, 2008 4.920 5.240 4.920 5.090 1,198,527 +0.17(+3.46%)
Mar 10, 2008 5.250 5.250 4.920 4.920 1,092,064 -0.32(-6.11%)
Mar 07, 2008 5.100 5.340 5.100 5.240 1,057,561 +0.13(+2.54%)
Mar 06, 2008 5.230 5.320 5.110 5.110 751,127 -0.16(-3.04%)
Mar 05, 2008 5.280 5.370 5.230 5.270 824,617 +0.00(+0.00%)
Mar 04, 2008 5.110 5.300 5.100 5.270 838,556 +0.12(+2.33%)
Mar 03, 2008 5.130 5.260 5.080 5.150 1,323,108 +0.01(+0.19%)
Feb 29, 2008 5.140 5.270 5.110 5.140 801,125 -0.03(-0.58%)
Feb 28, 2008 5.400 5.420 5.130 5.170 1,434,669 -0.28(-5.14%)
Feb 27, 2008 5.280 5.590 5.230 5.450 976,798 +0.13(+2.44%)
Feb 26, 2008 5.210 5.400 5.200 5.320 1,275,892 +0.08(+1.53%)
Feb 25, 2008 5.130 5.270 5.100 5.240 838,179 +0.10(+1.95%)
Feb 22, 2008 5.210 5.270 5.040 5.140 811,958 -0.09(-1.72%)
Feb 21, 2008 5.190 5.360 5.172 5.230 1,172,589 +0.05(+0.97%)
Feb 20, 2008 5.000 5.200 5.000 5.180 964,326 +0.17(+3.39%)
Feb 19, 2008 5.200 5.300 5.000 5.010 1,334,756 -0.16(-3.09%)
Feb 18, 2008 5.090 5.220 5.060 5.170 935,284 +0.00(+0.00%)
Feb 15, 2008 5.090 5.220 5.060 5.170 935,284 +0.06(+1.17%)
Feb 14, 2008 5.200 5.210 5.090 5.110 875,601 -0.08(-1.54%)
Feb 13, 2008 4.950 5.190 4.860 5.190 1,018,287 +0.28(+5.70%)
Feb 12, 2008 4.820 4.960 4.750 4.910 1,009,715 +0.13(+2.72%)
Feb 11, 2008 4.990 5.090 4.760 4.780 1,633,023 -0.21(-4.21%)
Feb 08, 2008 4.560 5.125 4.540 4.990 2,207,418 +0.47(+10.40%)
Feb 07, 2008 4.550 4.630 4.450 4.520 710,335 -0.06(-1.31%)
Feb 06, 2008 4.560 4.770 4.530 4.580 917,102 +0.07(+1.55%)
Feb 05, 2008 4.560 4.700 4.490 4.510 1,560,651 -0.17(-3.63%)
Feb 04, 2008 4.230 4.770 4.230 4.680 2,715,264 +0.46(+10.90%)
Feb 01, 2008 4.280 4.330 4.130 4.220 3,728,224 -0.03(-0.71%)
Jan 31, 2008 4.330 4.460 4.000 4.250 3,815,525 -0.28(-6.18%)
Jan 30, 2008 4.680 4.900 4.520 4.530 1,744,674 -0.15(-3.21%)
Jan 29, 2008 4.620 4.680 4.560 4.680 501,686 +0.10(+2.18%)
Jan 28, 2008 4.710 4.710 4.530 4.580 670,993 -0.13(-2.76%)
Jan 25, 2008 4.690 4.750 4.660 4.710 923,516 +0.10(+2.17%)
Jan 24, 2008 4.530 4.630 4.455 4.610 1,773,996 +0.10(+2.22%)
Jan 23, 2008 4.660 4.720 4.340 4.510 1,287,602 -0.19(-4.04%)
Jan 22, 2008 4.480 4.800 4.480 4.700 672,761 +0.02(+0.43%)
Jan 21, 2008 4.732 4.830 4.600 4.680 1,099,551 +0.00(+0.00%)
Jan 18, 2008 4.732 4.830 4.600 4.680 1,099,551 +0.08(+1.74%)
Jan 17, 2008 4.710 4.770 4.600 4.600 717,335 -0.08(-1.71%)
Jan 16, 2008 4.680 4.810 4.500 4.680 753,382 -0.02(-0.43%)
Jan 15, 2008 4.650 4.720 4.600 4.700 667,656 -0.03(-0.63%)
Jan 14, 2008 4.620 4.790 4.600 4.730 719,833 +0.13(+2.83%)
Jan 11, 2008 4.710 4.720 4.460 4.600 829,584 -0.14(-2.95%)
Jan 10, 2008 4.620 4.800 4.520 4.740 749,187 +0.15(+3.27%)
Jan 09, 2008 4.500 4.630 4.500 4.590 1,424,238 +0.13(+2.91%)
Jan 08, 2008 4.710 4.740 4.440 4.460 861,350 -0.19(-4.09%)
Jan 07, 2008 4.630 4.710 4.510 4.650 822,485 +0.04(+0.87%)
Jan 04, 2008 4.740 4.800 4.590 4.610 557,165 -0.20(-4.16%)
Jan 03, 2008 5.020 5.040 4.790 4.810 673,521 -0.21(-4.18%)
Jan 02, 2008 5.260 5.270 4.940 5.020 834,858 -0.26(-4.92%)
Jan 01, 2008 5.140 5.300 5.070 5.280 840,868 +0.00(+0.00%)
Dec 31, 2007 5.140 5.300 5.070 5.280 840,868 +0.11(+2.13%)
Dec 28, 2007 5.290 5.300 5.110 5.170 765,039 -0.09(-1.71%)
Dec 27, 2007 5.210 5.340 5.180 5.260 1,359,708 +0.22(+4.37%)
Dec 26, 2007 5.050 5.130 5.000 5.040 688,621 -0.07(-1.37%)
Dec 24, 2007 5.130 5.140 5.060 5.110 245,940 +0.01(+0.20%)
Dec 21, 2007 5.070 5.140 5.040 5.100 1,298,096 +0.10(+2.00%)
Dec 20, 2007 4.950 5.000 4.850 5.000 1,224,389 +0.11(+2.25%)
Dec 19, 2007 4.710 4.910 4.710 4.890 1,334,397 +0.19(+4.04%)
Dec 18, 2007 4.990 5.080 4.700 4.700 2,207,922 +0.14(+3.07%)
Dec 17, 2007 4.780 4.780 4.470 4.560 1,669,238 -0.20(-4.20%)
Dec 14, 2007 4.910 5.040 4.670 4.760 1,965,485 -0.22(-4.42%)
Dec 13, 2007 5.040 5.130 4.900 4.980 1,937,060 -0.13(-2.54%)
Dec 12, 2007 5.280 5.320 5.030 5.110 1,089,559 -0.09(-1.73%)
Dec 11, 2007 5.330 5.370 5.170 5.200 703,195 -0.09(-1.70%)
Dec 10, 2007 5.370 5.390 5.220 5.290 684,375 -0.07(-1.31%)
Dec 07, 2007 5.370 5.420 5.330 5.360 402,852 -0.07(-1.29%)
Dec 06, 2007 5.510 5.540 5.390 5.430 710,571 -0.07(-1.27%)
Dec 05, 2007 5.500 5.530 5.430 5.500 437,535 +0.14(+2.61%)
Dec 04, 2007 5.430 5.460 5.330 5.360 525,411 -0.11(-2.01%)
Dec 03, 2007 5.680 5.690 5.470 5.470 540,892 -0.23(-4.04%)
Nov 30, 2007 5.910 5.930 5.680 5.700 950,687 -0.13(-2.23%)
Nov 29, 2007 5.860 5.950 5.800 5.830 479,599 -0.06(-1.02%)
Nov 28, 2007 5.990 6.050 5.860 5.890 1,014,043 -0.02(-0.34%)
Nov 27, 2007 5.930 6.060 5.840 5.910 1,161,827 +0.01(+0.17%)
Nov 26, 2007 5.810 6.030 5.800 5.900 782,274 +0.09(+1.55%)
Nov 23, 2007 5.810 5.820 5.740 5.810 250,631 +0.01(+0.17%)
Nov 21, 2007 5.760 5.850 5.680 5.800 577,351 +0.00(+0.00%)
Nov 20, 2007 5.650 5.830 5.615 5.800 1,603,177 +0.13(+2.29%)
Nov 19, 2007 5.520 5.700 5.500 5.670 837,926 +0.08(+1.43%)
Nov 16, 2007 5.780 5.790 5.461 5.590 1,130,286 -0.19(-3.29%)
Nov 15, 2007 5.800 5.830 5.740 5.780 499,045 -0.06(-1.03%)
Nov 14, 2007 5.740 5.840 5.660 5.840 699,437 +0.20(+3.55%)
Nov 13, 2007 5.720 5.780 5.580 5.640 1,294,465 -0.03(-0.53%)
Nov 12, 2007 5.760 5.900 5.600 5.670 860,714 -0.07(-1.22%)
Nov 09, 2007 5.680 5.820 5.610 5.740 825,815 +0.01(+0.17%)
Nov 08, 2007 5.720 5.770 5.540 5.730 948,430 +0.06(+1.06%)
Nov 07, 2007 5.860 5.900 5.620 5.670 1,178,006 -0.27(-4.55%)
Nov 06, 2007 5.940 5.990 5.700 5.940 999,696 +0.01(+0.17%)
Nov 05, 2007 5.850 5.950 5.800 5.930 604,568 +0.01(+0.17%)
Nov 02, 2007 6.040 6.040 5.840 5.920 590,233 -0.02(-0.34%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.