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 (%)
Dec 31, 2004 5.570 5.620 5.510 5.510 414,800 -0.09(-1.61%)
Dec 30, 2004 5.540 5.670 5.540 5.600 400,000 -0.03(-0.53%)
Dec 29, 2004 5.580 5.670 5.540 5.630 321,500 -0.02(-0.35%)
Dec 28, 2004 5.560 5.690 5.560 5.650 349,300 +0.03(+0.53%)
Dec 27, 2004 5.520 5.660 5.520 5.620 672,200 -0.01(-0.18%)
Dec 23, 2004 5.500 5.670 5.450 5.630 457,200 +0.13(+2.36%)
Dec 22, 2004 5.400 5.700 5.360 5.500 559,600 +0.05(+0.92%)
Dec 21, 2004 5.400 5.580 5.350 5.450 454,900 +0.03(+0.55%)
Dec 20, 2004 5.420 5.510 5.300 5.420 562,300 -0.02(-0.37%)
Dec 17, 2004 5.300 5.520 5.210 5.440 1,277,500 -0.32(-5.56%)
Dec 16, 2004 5.930 5.990 5.730 5.760 422,100 -0.22(-3.68%)
Dec 15, 2004 5.800 6.010 5.790 5.980 458,600 +0.09(+1.53%)
Dec 14, 2004 5.720 5.910 5.640 5.890 510,000 +0.14(+2.43%)
Dec 13, 2004 5.880 5.950 5.720 5.750 336,200 -0.06(-1.03%)
Dec 10, 2004 5.550 5.890 5.540 5.810 514,200 +0.13(+2.29%)
Dec 09, 2004 5.770 5.900 5.600 5.680 591,100 -0.23(-3.89%)
Dec 08, 2004 6.030 6.180 5.860 5.910 685,400 -0.11(-1.83%)
Dec 07, 2004 6.250 6.370 6.020 6.020 560,300 -0.27(-4.29%)
Dec 06, 2004 6.030 6.320 5.950 6.290 674,000 +0.23(+3.80%)
Dec 03, 2004 6.170 6.280 6.060 6.060 462,700 -0.02(-0.33%)
Dec 02, 2004 6.000 6.350 5.930 6.080 548,500 +0.06(+1.00%)
Dec 01, 2004 5.960 6.110 5.960 6.020 391,100 +0.09(+1.52%)
Nov 30, 2004 5.990 6.080 5.870 5.930 470,000 -0.01(-0.17%)
Nov 29, 2004 6.180 6.300 5.900 5.940 705,100 -0.16(-2.62%)
Nov 26, 2004 6.080 6.180 6.080 6.100 130,600 -0.02(-0.33%)
Nov 24, 2004 6.120 6.200 5.990 6.120 900,700 +0.15(+2.51%)
Nov 23, 2004 5.680 5.980 5.500 5.970 1,047,000 +0.38(+6.80%)
Nov 22, 2004 5.560 5.690 5.450 5.590 393,500 -0.01(-0.18%)
Nov 19, 2004 5.720 5.770 5.550 5.600 361,400 -0.22(-3.78%)
Nov 18, 2004 5.750 5.880 5.700 5.820 270,800 +0.02(+0.34%)
Nov 17, 2004 5.590 5.900 5.570 5.800 595,100 +0.34(+6.23%)
Nov 16, 2004 5.600 5.620 5.410 5.460 254,500 -0.16(-2.85%)
Nov 15, 2004 5.260 5.660 5.260 5.620 522,200 +0.32(+6.04%)
Nov 12, 2004 5.350 5.380 5.260 5.300 321,500 -0.08(-1.49%)
Nov 11, 2004 5.260 5.400 5.250 5.380 372,000 +0.11(+2.09%)
Nov 10, 2004 5.230 5.370 5.230 5.270 211,900 -0.05(-0.94%)
Nov 09, 2004 5.370 5.500 5.300 5.320 428,900 -0.09(-1.66%)
Nov 08, 2004 5.350 5.510 5.350 5.410 676,500 +0.09(+1.69%)
Nov 05, 2004 4.960 5.390 4.940 5.320 1,923,200 +0.35(+7.04%)
Nov 04, 2004 4.970 5.030 4.920 4.970 697,800 -0.06(-1.19%)
Nov 03, 2004 5.250 5.350 4.990 5.030 667,400 -0.17(-3.27%)
Nov 02, 2004 5.100 5.310 5.050 5.200 506,500 +0.12(+2.36%)
Nov 01, 2004 5.000 5.130 4.950 5.080 334,900 +0.03(+0.59%)
Oct 29, 2004 5.000 5.060 4.960 5.050 242,300 +0.03(+0.60%)
Oct 28, 2004 4.820 5.070 4.820 5.020 450,900 +0.12(+2.45%)
Oct 27, 2004 4.901 4.960 4.850 4.900 734,100 -0.05(-1.01%)
Oct 26, 2004 5.030 5.030 4.890 4.950 463,400 -0.05(-1.00%)
Oct 25, 2004 4.950 5.120 4.950 5.000 631,700 +0.00(+0.00%)
Oct 22, 2004 5.220 5.220 4.900 5.000 677,600 -0.22(-4.21%)
Oct 21, 2004 4.910 5.270 4.880 5.220 1,218,000 +0.17(+3.37%)
Oct 20, 2004 5.070 5.200 5.010 5.050 776,000 -0.15(-2.88%)
Oct 19, 2004 5.200 5.360 5.160 5.200 461,000 -0.02(-0.38%)
Oct 18, 2004 5.020 5.250 5.020 5.220 718,300 +0.13(+2.55%)
Oct 15, 2004 5.070 5.150 5.040 5.090 489,300 +0.03(+0.59%)
Oct 14, 2004 4.920 5.090 4.860 5.060 807,600 +0.19(+3.90%)
Oct 13, 2004 5.020 5.040 4.830 4.870 1,105,800 -0.03(-0.61%)
Oct 12, 2004 4.980 4.980 4.870 4.900 763,500 -0.17(-3.35%)
Oct 11, 2004 5.100 5.120 4.950 5.070 480,700 -0.06(-1.17%)
Oct 08, 2004 5.120 5.190 5.000 5.130 561,900 -0.06(-1.16%)
Oct 07, 2004 5.140 5.320 5.130 5.190 926,700 +0.03(+0.58%)
Oct 06, 2004 5.230 5.300 5.140 5.160 640,700 -0.04(-0.77%)
Oct 05, 2004 5.230 5.280 5.110 5.200 622,800 -0.10(-1.89%)
Oct 04, 2004 5.500 5.620 5.240 5.300 927,800 -0.14(-2.57%)
Oct 01, 2004 4.780 5.490 4.780 5.440 1,318,500 +0.67(+14.05%)
Sep 30, 2004 4.900 5.000 4.750 4.770 907,400 -0.15(-3.05%)
Sep 29, 2004 4.920 5.030 4.800 4.920 620,600 +0.05(+1.03%)
Sep 28, 2004 4.830 4.900 4.750 4.870 353,200 +0.07(+1.46%)
Sep 27, 2004 4.780 4.940 4.760 4.800 518,500 -0.09(-1.84%)
Sep 24, 2004 4.670 5.110 4.600 4.890 2,433,400 -0.19(-3.74%)
Sep 23, 2004 5.070 5.190 5.000 5.080 294,100 -0.02(-0.39%)
Sep 22, 2004 5.310 5.310 5.040 5.100 504,700 -0.24(-4.49%)
Sep 21, 2004 5.100 5.340 5.020 5.340 496,600 +0.19(+3.69%)
Sep 20, 2004 4.970 5.200 4.910 5.150 491,800 +0.15(+3.00%)
Sep 17, 2004 5.100 5.280 4.970 5.000 510,000 -0.06(-1.19%)
Sep 16, 2004 4.950 5.090 4.920 5.060 321,700 +0.08(+1.61%)
Sep 15, 2004 4.970 5.040 4.880 4.980 523,400 -0.04(-0.80%)
Sep 14, 2004 5.120 5.170 4.960 5.020 426,400 -0.16(-3.09%)
Sep 13, 2004 5.100 5.220 5.000 5.180 457,100 +0.07(+1.37%)
Sep 10, 2004 5.100 5.150 4.930 5.110 552,300 +0.04(+0.79%)
Sep 09, 2004 4.800 5.080 4.750 5.070 711,100 +0.28(+5.85%)
Sep 08, 2004 4.890 4.970 4.750 4.790 288,800 -0.10(-2.04%)
Sep 07, 2004 4.880 5.000 4.850 4.890 315,222 +0.01(+0.20%)
Sep 03, 2004 4.910 5.020 4.760 4.880 361,700 -0.07(-1.41%)
Sep 02, 2004 5.050 5.050 4.910 4.950 390,200 +0.00(+0.00%)
Sep 01, 2004 5.010 5.590 4.900 4.950 598,100 -0.11(-2.17%)
Aug 31, 2004 4.960 5.060 4.890 5.060 445,100 +0.10(+2.02%)
Aug 30, 2004 5.050 5.150 4.950 4.960 284,000 -0.15(-2.94%)
Aug 27, 2004 4.980 5.170 4.980 5.110 221,700 +0.09(+1.79%)
Aug 26, 2004 4.830 5.050 4.800 5.020 895,700 -0.21(-4.02%)
Aug 25, 2004 5.160 5.280 5.070 5.230 271,800 +0.02(+0.38%)
Aug 24, 2004 5.420 5.440 5.140 5.210 499,500 -0.12(-2.25%)
Aug 23, 2004 5.180 5.360 5.120 5.330 434,400 +0.15(+2.90%)
Aug 20, 2004 5.230 5.260 5.130 5.180 775,900 -0.01(-0.19%)
Aug 19, 2004 5.460 5.460 5.100 5.190 698,900 -0.27(-4.95%)
Aug 18, 2004 5.070 5.460 5.010 5.460 521,500 +0.32(+6.23%)
Aug 17, 2004 4.980 5.180 4.960 5.140 531,200 +0.24(+4.90%)
Aug 16, 2004 4.640 4.950 4.590 4.900 523,500 +0.29(+6.29%)
Aug 13, 2004 4.630 4.820 4.500 4.610 778,600 -0.06(-1.28%)
Aug 12, 2004 4.850 4.930 4.600 4.670 733,000 -0.28(-5.66%)
Aug 11, 2004 5.110 5.120 4.800 4.950 1,244,200 -0.32(-6.07%)
Aug 10, 2004 5.140 5.280 5.110 5.270 267,800 +0.11(+2.13%)
Aug 09, 2004 5.340 5.400 5.050 5.160 425,900 +0.04(+0.78%)
Aug 06, 2004 5.330 5.380 5.000 5.120 852,500 -0.35(-6.40%)
Aug 05, 2004 5.500 5.570 5.430 5.470 589,900 -0.02(-0.36%)
Aug 04, 2004 5.470 5.640 5.450 5.490 726,100 -0.07(-1.26%)
Aug 03, 2004 6.010 6.050 5.550 5.560 801,900 -0.44(-7.33%)
Aug 02, 2004 6.050 6.070 5.850 6.000 608,200 -0.08(-1.32%)
Jul 30, 2004 5.950 6.080 5.830 6.080 987,400 +0.13(+2.18%)
Jul 29, 2004 5.780 5.950 5.770 5.950 652,700 +0.21(+3.66%)
Jul 28, 2004 5.780 5.850 5.430 5.740 952,200 -0.01(-0.17%)
Jul 27, 2004 5.410 5.760 5.410 5.750 784,000 +0.30(+5.50%)
Jul 26, 2004 5.500 5.700 5.360 5.450 705,400 -0.01(-0.18%)
Jul 23, 2004 5.680 5.720 5.400 5.460 560,400 -0.26(-4.55%)
Jul 22, 2004 5.250 5.810 5.200 5.720 1,636,500 +0.60(+11.72%)
Jul 21, 2004 5.520 5.600 5.120 5.120 1,337,300 -0.18(-3.40%)
Jul 20, 2004 5.190 5.330 5.100 5.300 723,800 +0.20(+3.92%)
Jul 19, 2004 5.140 5.270 5.000 5.100 1,037,000 +0.05(+0.99%)
Jul 16, 2004 5.330 5.370 4.920 5.050 1,234,100 -0.25(-4.72%)
Jul 15, 2004 5.110 5.450 5.110 5.300 1,026,200 +0.15(+2.91%)
Jul 14, 2004 5.030 5.240 4.820 5.150 1,556,200 +0.04(+0.78%)
Jul 13, 2004 5.200 5.280 5.090 5.110 409,500 -0.11(-2.11%)
Jul 12, 2004 5.300 5.429 5.050 5.220 1,050,700 -0.22(-4.04%)
Jul 09, 2004 5.350 5.480 5.260 5.440 454,800 +0.11(+2.06%)
Jul 08, 2004 5.320 5.500 5.230 5.330 689,800 -0.06(-1.11%)
Jul 07, 2004 5.400 5.570 5.310 5.390 804,200 -0.08(-1.46%)
Jul 06, 2004 5.750 5.750 5.360 5.470 679,700 -0.33(-5.69%)
Jul 02, 2004 5.820 5.850 5.510 5.800 490,300 -0.01(-0.17%)
Jul 01, 2004 5.990 6.000 5.680 5.810 1,474,900 -0.20(-3.33%)
Jun 30, 2004 6.130 6.200 5.950 6.010 1,406,400 -0.13(-2.12%)
Jun 29, 2004 6.350 6.370 6.040 6.140 2,606,500 -0.30(-4.66%)
Jun 28, 2004 6.790 6.790 6.440 6.440 509,700 -0.22(-3.30%)
Jun 25, 2004 6.450 6.675 6.240 6.660 1,620,500 +0.20(+3.10%)
Jun 24, 2004 6.500 6.580 6.300 6.460 902,400 -0.07(-1.07%)
Jun 23, 2004 6.280 6.540 6.220 6.530 960,600 +0.28(+4.48%)
Jun 22, 2004 6.330 6.430 6.170 6.250 1,320,000 -0.04(-0.64%)
Jun 21, 2004 6.260 6.480 6.250 6.290 639,100 +0.04(+0.64%)
Jun 18, 2004 6.220 6.480 6.120 6.250 1,119,400 -0.03(-0.48%)
Jun 17, 2004 6.560 6.560 6.280 6.280 800,700 -0.18(-2.79%)
Jun 16, 2004 6.590 6.630 6.430 6.460 339,800 -0.08(-1.22%)
Jun 15, 2004 6.320 6.590 6.220 6.540 934,700 +0.35(+5.65%)
Jun 14, 2004 6.320 6.400 6.130 6.190 978,400 -0.26(-4.03%)
Jun 10, 2004 6.660 6.730 6.310 6.450 1,180,200 -0.21(-3.15%)
Jun 09, 2004 6.850 6.930 6.610 6.660 1,076,900 -0.28(-4.03%)
Jun 08, 2004 6.880 6.980 6.780 6.940 774,800 +0.00(+0.00%)
Jun 07, 2004 7.000 7.010 6.870 6.940 727,400 +0.14(+2.06%)
Jun 04, 2004 6.810 7.090 6.780 6.800 1,241,100 +0.20(+3.03%)
Jun 03, 2004 7.000 7.000 6.580 6.600 1,226,400 -0.43(-6.12%)
Jun 02, 2004 7.420 7.500 6.960 7.030 1,448,300 -0.49(-6.52%)
Jun 01, 2004 7.400 7.540 7.360 7.520 1,072,900 +0.09(+1.21%)
May 28, 2004 7.520 7.700 7.410 7.430 735,600 -0.16(-2.11%)
May 27, 2004 7.540 7.740 7.430 7.590 640,700 +0.05(+0.66%)
May 26, 2004 7.450 7.570 7.370 7.540 385,800 -0.04(-0.53%)
May 25, 2004 7.270 7.630 7.150 7.580 717,900 +0.30(+4.12%)
May 24, 2004 7.310 7.320 7.190 7.280 1,007,800 +0.03(+0.41%)
May 21, 2004 7.260 7.350 7.050 7.250 1,052,100 +0.00(+0.00%)
May 20, 2004 7.220 7.300 7.060 7.250 982,200 +0.07(+0.97%)
May 19, 2004 6.470 7.550 6.470 7.180 3,275,500 +0.81(+12.72%)
May 18, 2004 6.350 6.410 6.290 6.370 877,900 +0.11(+1.76%)
May 17, 2004 6.450 6.450 6.200 6.260 789,800 -0.35(-5.30%)
May 14, 2004 6.690 6.750 6.500 6.610 498,700 -0.11(-1.64%)
May 13, 2004 6.690 6.900 6.600 6.720 488,800 +0.02(+0.30%)
May 12, 2004 6.940 6.940 6.320 6.700 872,500 -0.23(-3.32%)
May 11, 2004 6.590 6.960 6.460 6.930 820,100 +0.42(+6.45%)
May 10, 2004 6.500 6.630 6.300 6.510 585,800 -0.03(-0.46%)
May 07, 2004 6.520 6.890 6.510 6.540 576,300 -0.15(-2.24%)
May 06, 2004 6.680 6.730 6.320 6.690 715,600 +0.00(+0.00%)
May 05, 2004 6.750 6.790 6.520 6.690 822,900 +0.07(+1.06%)
May 04, 2004 6.450 6.770 6.380 6.620 827,800 +0.15(+2.32%)
May 03, 2004 6.250 6.760 6.240 6.470 1,350,600 +0.30(+4.86%)
Apr 30, 2004 6.420 6.840 6.050 6.170 1,190,800 -0.07(-1.12%)
Apr 29, 2004 7.500 7.600 4.500 6.240 6,996,800 -1.77(-22.10%)
Apr 28, 2004 8.280 8.300 7.880 8.010 1,159,500 -0.27(-3.26%)
Apr 27, 2004 8.110 8.320 8.110 8.280 827,700 +0.11(+1.35%)
Apr 26, 2004 8.310 8.390 8.080 8.170 659,900 -0.16(-1.92%)
Apr 23, 2004 8.090 8.330 8.000 8.330 811,300 +0.31(+3.87%)
Apr 22, 2004 8.150 8.200 7.920 8.020 1,595,800 -0.07(-0.87%)
Apr 21, 2004 7.650 8.150 7.600 8.090 1,718,600 +0.45(+5.89%)
Apr 20, 2004 7.601 8.050 7.580 7.640 810,300 +0.00(+0.00%)
Apr 19, 2004 7.700 7.730 7.480 7.640 738,100 -0.12(-1.55%)
Apr 16, 2004 7.610 7.830 7.480 7.760 804,700 +0.12(+1.57%)
Apr 15, 2004 8.090 8.190 7.540 7.640 1,320,900 -0.44(-5.45%)
Apr 14, 2004 8.040 8.280 7.940 8.080 491,300 -0.06(-0.74%)
Apr 13, 2004 8.430 8.440 8.060 8.140 506,500 -0.22(-2.63%)
Apr 12, 2004 8.150 8.460 8.150 8.360 732,000 +0.17(+2.08%)
Apr 08, 2004 8.300 8.330 8.030 8.190 636,500 +0.02(+0.24%)
Apr 07, 2004 8.115 8.200 7.850 8.170 751,800 +0.05(+0.62%)
Apr 06, 2004 8.140 8.300 8.060 8.120 652,300 -0.17(-2.05%)
Apr 05, 2004 8.010 8.320 7.990 8.290 665,700 +0.21(+2.60%)
Apr 02, 2004 7.960 8.150 7.900 8.080 831,500 +0.26(+3.32%)
Apr 01, 2004 7.700 7.950 7.610 7.820 574,800 +0.24(+3.17%)
Mar 31, 2004 7.780 7.900 7.570 7.580 512,100 -0.26(-3.32%)
Mar 30, 2004 7.430 7.850 7.430 7.840 738,000 +0.28(+3.70%)
Mar 29, 2004 7.570 7.870 7.400 7.560 934,300 +0.07(+0.93%)
Mar 26, 2004 7.380 7.570 7.300 7.490 564,900 +0.15(+2.04%)
Mar 25, 2004 7.240 7.460 7.170 7.340 1,018,300 +0.24(+3.38%)
Mar 24, 2004 6.970 7.250 6.810 7.100 763,900 +0.06(+0.85%)
Mar 23, 2004 7.250 7.280 6.910 7.040 563,600 -0.08(-1.12%)
Mar 22, 2004 7.200 7.300 7.010 7.120 1,163,900 -0.13(-1.79%)
Mar 19, 2004 7.470 7.550 7.230 7.250 591,600 -0.15(-2.03%)
Mar 18, 2004 7.460 7.600 7.310 7.400 570,100 -0.12(-1.60%)
Mar 17, 2004 7.300 7.609 7.290 7.520 810,700 +0.25(+3.44%)
Mar 16, 2004 7.620 7.830 7.130 7.270 1,213,800 -0.34(-4.47%)
Mar 15, 2004 7.890 7.940 7.470 7.610 962,400 -0.27(-3.43%)
Mar 12, 2004 7.600 7.990 7.580 7.880 1,573,800 +0.43(+5.77%)
Mar 11, 2004 7.300 7.840 7.230 7.450 1,693,900 +0.05(+0.68%)
Mar 10, 2004 7.110 8.140 7.100 7.400 3,864,300 +0.34(+4.82%)
Mar 09, 2004 7.300 7.440 6.870 7.060 1,204,600 -0.30(-4.08%)
Mar 08, 2004 7.650 7.670 7.310 7.360 747,700 -0.13(-1.74%)
Mar 05, 2004 7.380 7.720 7.380 7.490 730,900 -0.04(-0.53%)
Mar 04, 2004 7.370 7.570 7.340 7.530 533,900 +0.20(+2.70%)
Mar 03, 2004 7.360 7.490 7.190 7.332 589,100 -0.08(-1.05%)
Mar 02, 2004 7.490 7.600 7.310 7.410 610,400 -0.10(-1.33%)
Mar 01, 2004 7.450 7.520 7.250 7.510 819,800 +0.20(+2.74%)
Feb 27, 2004 7.380 7.520 7.270 7.310 497,100 -0.16(-2.14%)
Feb 26, 2004 7.340 7.500 7.270 7.470 464,000 +0.15(+2.04%)
Feb 25, 2004 7.150 7.430 7.150 7.321 619,600 +0.13(+1.82%)
Feb 24, 2004 7.000 7.350 6.920 7.190 908,300 +0.13(+1.84%)
Feb 23, 2004 7.330 7.360 6.980 7.060 1,114,100 -0.14(-1.94%)
Feb 20, 2004 7.470 7.510 7.150 7.200 1,706,200 -0.31(-4.13%)
Feb 19, 2004 7.850 7.970 7.470 7.510 1,556,500 -0.19(-2.47%)
Feb 18, 2004 7.710 7.800 7.590 7.700 1,455,300 +0.00(+0.00%)
Feb 17, 2004 7.700 7.760 7.600 7.700 1,015,200 -0.01(-0.13%)
Feb 13, 2004 7.910 8.090 7.450 7.710 957,400 -0.21(-2.63%)
Feb 12, 2004 7.950 8.100 7.810 7.918 729,200 -0.06(-0.78%)
Feb 11, 2004 7.770 8.000 7.680 7.980 1,031,500 +0.25(+3.23%)
Feb 10, 2004 7.590 7.770 7.530 7.730 728,200 +0.18(+2.38%)
Feb 09, 2004 7.780 7.820 7.520 7.550 923,400 -0.13(-1.69%)
Feb 06, 2004 7.340 7.750 7.270 7.680 842,300 +0.44(+6.08%)
Feb 05, 2004 7.390 7.500 7.090 7.240 1,158,300 +0.06(+0.84%)
Feb 04, 2004 7.522 7.610 7.180 7.180 1,575,500 -0.47(-6.14%)
Feb 03, 2004 7.480 7.760 7.400 7.650 974,900 +0.24(+3.24%)
Feb 02, 2004 7.500 7.740 7.370 7.410 734,700 -0.10(-1.33%)
Jan 30, 2004 7.740 7.860 7.450 7.510 1,049,000 -0.19(-2.47%)
Jan 29, 2004 7.550 7.710 7.300 7.700 1,372,100 +0.21(+2.80%)
Jan 28, 2004 7.880 8.000 7.350 7.490 1,652,800 -0.21(-2.73%)
Jan 27, 2004 7.940 7.970 7.690 7.700 733,000 -0.23(-2.90%)
Jan 26, 2004 7.500 7.970 7.450 7.930 1,443,800 +0.31(+4.07%)
Jan 23, 2004 8.010 8.120 7.550 7.620 2,390,100 -0.34(-4.27%)
Jan 22, 2004 8.150 8.590 7.910 7.960 2,512,400 -0.42(-5.01%)
Jan 21, 2004 8.860 8.950 8.320 8.380 4,076,300 -0.92(-9.89%)
Jan 20, 2004 8.630 9.500 8.520 9.300 5,181,700 +0.80(+9.36%)
Jan 16, 2004 8.300 8.550 8.170 8.504 1,864,800 +0.26(+3.20%)
Jan 15, 2004 8.170 8.280 8.020 8.240 924,996 -0.03(-0.36%)
Jan 14, 2004 8.300 8.480 8.050 8.270 1,047,345 -0.01(-0.12%)
Jan 13, 2004 8.500 8.540 8.060 8.280 1,200,569 -0.18(-2.13%)
Jan 12, 2004 8.490 8.550 8.260 8.460 890,673 +0.20(+2.42%)
Jan 09, 2004 8.330 8.660 8.210 8.260 1,272,078 +0.01(+0.12%)
Jan 08, 2004 8.300 8.350 8.130 8.250 1,074,914 +0.02(+0.24%)
Jan 07, 2004 8.440 8.450 8.160 8.230 941,065 +0.00(+0.00%)
Jan 06, 2004 8.260 8.450 8.110 8.230 1,186,200 -0.02(-0.24%)
Jan 05, 2004 7.830 8.340 7.810 8.250 871,600 +0.47(+6.04%)
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.