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 (%)
Dec 31, 2003 7.950 8.110 7.670 7.690 612,000 -0.24(-3.03%)
Dec 30, 2003 7.796 7.990 7.760 7.930 532,935 +0.17(+2.19%)
Dec 29, 2003 7.600 7.860 7.500 7.760 549,152 +0.28(+3.76%)
Dec 26, 2003 7.500 7.620 7.427 7.479 202,780 -0.03(-0.41%)
Dec 24, 2003 7.580 7.580 7.480 7.510 176,008 -0.07(-0.92%)
Dec 23, 2003 7.420 7.598 7.300 7.580 474,414 +0.09(+1.20%)
Dec 22, 2003 7.390 7.610 7.350 7.490 356,886 -0.04(-0.53%)
Dec 19, 2003 7.500 7.630 7.400 7.530 433,359 +0.00(+0.00%)
Dec 18, 2003 7.160 7.580 7.120 7.530 467,570 +0.19(+2.59%)
Dec 17, 2003 7.310 7.410 7.159 7.340 598,425 -0.08(-1.08%)
Dec 16, 2003 7.240 7.490 7.050 7.420 1,201,922 +0.15(+2.06%)
Dec 15, 2003 8.200 8.250 7.250 7.270 1,209,940 -0.50(-6.44%)
Dec 12, 2003 7.430 7.810 7.350 7.770 1,430,914 +0.43(+5.89%)
Dec 11, 2003 6.940 7.450 6.860 7.338 1,243,280 +0.58(+8.55%)
Dec 10, 2003 7.130 7.300 6.600 6.760 1,587,272 -0.17(-2.45%)
Dec 09, 2003 7.420 7.550 6.919 6.930 1,043,173 -0.42(-5.71%)
Dec 08, 2003 7.380 7.580 7.220 7.350 1,006,599 -0.04(-0.54%)
Dec 05, 2003 7.900 7.730 7.250 7.390 1,730,154 -0.51(-6.46%)
Dec 04, 2003 8.480 8.500 7.560 7.900 2,373,098 -0.60(-7.06%)
Dec 03, 2003 8.760 8.860 8.370 8.500 1,027,651 -0.24(-2.75%)
Dec 02, 2003 8.840 8.880 8.630 8.740 972,222 -0.11(-1.24%)
Dec 01, 2003 8.590 8.870 8.550 8.850 1,259,091 +0.25(+2.91%)
Nov 28, 2003 8.270 8.700 8.260 8.600 580,210 +0.20(+2.38%)
Nov 26, 2003 8.470 8.570 8.170 8.400 958,566 -0.01(-0.12%)
Nov 25, 2003 8.520 8.590 8.200 8.410 1,241,905 +0.02(+0.24%)
Nov 24, 2003 7.820 8.420 7.820 8.390 985,769 +0.59(+7.56%)
Nov 21, 2003 7.750 7.880 7.680 7.800 944,758 +0.05(+0.65%)
Nov 20, 2003 7.820 8.130 7.710 7.750 808,053 -0.25(-3.12%)
Nov 19, 2003 7.880 8.050 7.680 8.000 637,806 +0.14(+1.78%)
Nov 18, 2003 7.930 8.250 7.840 7.860 1,152,332 -0.05(-0.63%)
Nov 17, 2003 8.060 8.060 7.550 7.910 1,623,044 -0.39(-4.70%)
Nov 14, 2003 8.708 8.810 8.230 8.300 1,094,487 -0.36(-4.16%)
Nov 13, 2003 8.600 8.730 8.420 8.660 1,120,543 +0.06(+0.70%)
Nov 12, 2003 8.080 8.665 8.080 8.600 1,978,338 +0.53(+6.57%)
Nov 11, 2003 8.150 8.250 7.960 8.070 1,115,754 -0.13(-1.59%)
Nov 10, 2003 8.680 8.760 8.130 8.200 1,623,573 -0.44(-5.09%)
Nov 07, 2003 8.770 9.040 8.570 8.640 1,038,973 -0.08(-0.92%)
Nov 06, 2003 8.720 8.820 8.590 8.720 840,918 -0.02(-0.23%)
Nov 05, 2003 8.630 8.750 8.530 8.740 925,865 +0.12(+1.39%)
Nov 04, 2003 8.940 8.950 8.410 8.620 1,927,337 -0.28(-3.15%)
Nov 03, 2003 8.280 8.820 8.200 8.900 1,578,137 +0.74(+9.07%)
Oct 31, 2003 8.230 8.350 8.090 8.160 694,709 -0.05(-0.61%)
Oct 30, 2003 8.300 8.640 8.200 8.210 1,490,363 -0.09(-1.08%)
Oct 29, 2003 7.920 8.420 7.850 8.300 1,843,836 +0.37(+4.67%)
Oct 28, 2003 7.540 7.940 7.510 7.930 1,268,773 +0.48(+6.44%)
Oct 27, 2003 7.050 7.470 6.950 7.450 1,220,800 +0.48(+6.89%)
Oct 24, 2003 7.260 7.350 6.910 6.970 1,174,600 -0.23(-3.19%)
Oct 23, 2003 7.250 7.630 7.110 7.200 3,153,100 +0.14(+1.98%)
Oct 22, 2003 7.150 7.150 6.790 7.060 1,474,400 -0.15(-2.08%)
Oct 21, 2003 6.840 7.230 6.840 7.210 733,951 +0.38(+5.56%)
Oct 20, 2003 6.950 7.020 6.780 6.830 468,766 -0.13(-1.87%)
Oct 17, 2003 7.060 7.160 6.830 6.960 810,212 -0.15(-2.11%)
Oct 16, 2003 7.100 7.200 7.100 7.110 452,102 -0.02(-0.28%)
Oct 15, 2003 7.450 7.500 7.050 7.130 909,383 -0.02(-0.28%)
Oct 14, 2003 6.920 7.200 6.920 7.150 797,068 +0.15(+2.14%)
Oct 13, 2003 6.720 7.140 6.720 7.000 893,215 +0.28(+4.17%)
Oct 10, 2003 6.650 6.760 6.550 6.720 480,997 +0.15(+2.28%)
Oct 09, 2003 6.670 6.940 6.500 6.570 1,120,077 +0.07(+1.08%)
Oct 08, 2003 6.670 6.860 6.430 6.500 1,100,262 -0.21(-3.13%)
Oct 07, 2003 6.310 6.720 6.310 6.710 785,769 +0.24(+3.71%)
Oct 06, 2003 6.550 6.590 6.400 6.470 622,696 -0.06(-0.92%)
Oct 03, 2003 6.510 6.760 6.430 6.530 1,328,136 +0.18(+2.82%)
Oct 02, 2003 6.160 6.400 6.100 6.351 1,344,414 +0.24(+3.94%)
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.