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 )

88.53 +1.22 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 2.030 2.100 1.990 2.010 727,486 -0.03(-1.47%)
Mar 28, 2003 2.080 2.110 2.010 2.040 998,539 -0.04(-1.92%)
Mar 27, 2003 2.140 2.180 2.040 2.080 355,292 -0.08(-3.70%)
Mar 26, 2003 2.200 2.219 2.110 2.160 425,193 -0.03(-1.32%)
Mar 25, 2003 2.080 2.200 2.000 2.189 631,027 +0.13(+6.26%)
Mar 24, 2003 2.190 2.250 2.040 2.060 1,291,688 -0.32(-13.45%)
Mar 21, 2003 2.320 2.400 2.280 2.380 874,063 +0.10(+4.39%)
Mar 20, 2003 2.120 2.320 2.110 2.280 1,123,005 +0.16(+7.55%)
Mar 19, 2003 2.230 2.280 2.100 2.120 1,181,613 -0.09(-4.07%)
Mar 18, 2003 2.160 2.280 2.100 2.210 1,022,454 +0.07(+3.27%)
Mar 17, 2003 2.030 2.190 2.000 2.140 1,065,692 +0.09(+4.39%)
Mar 14, 2003 2.180 2.230 2.020 2.050 2,342,515 -0.07(-3.30%)
Mar 13, 2003 1.910 2.130 1.880 2.120 2,108,000 +0.28(+15.22%)
Mar 12, 2003 2.010 2.010 1.810 1.840 6,273,420 -0.17(-8.46%)
Mar 11, 2003 1.890 2.020 1.800 2.010 4,216,300 -0.04(-1.95%)
Mar 10, 2003 2.060 2.140 2.030 2.050 430,400 -0.10(-4.65%)
Mar 07, 2003 2.080 2.160 2.020 2.150 395,900 +0.02(+0.94%)
Mar 06, 2003 2.200 2.210 2.080 2.130 715,600 +0.00(+0.00%)
Mar 05, 2003 2.230 2.250 2.060 2.130 996,400 -0.09(-4.05%)
Mar 04, 2003 2.330 2.340 2.180 2.220 1,052,700 -0.12(-5.13%)
Mar 03, 2003 2.660 2.710 2.250 2.340 1,908,600 -0.28(-10.69%)
Feb 28, 2003 2.600 2.680 2.520 2.620 517,700 +0.05(+1.95%)
Feb 27, 2003 2.640 2.660 2.560 2.570 351,900 -0.03(-1.15%)
Feb 26, 2003 2.650 2.670 2.560 2.600 311,500 -0.03(-1.14%)
Feb 25, 2003 2.610 2.700 2.560 2.630 278,400 +0.00(+0.00%)
Feb 24, 2003 2.740 2.760 2.600 2.630 360,900 -0.11(-4.01%)
Feb 21, 2003 2.690 2.740 2.650 2.740 375,900 +0.04(+1.48%)
Feb 20, 2003 2.650 2.740 2.640 2.700 279,300 +0.05(+1.89%)
Feb 19, 2003 2.700 2.750 2.620 2.650 258,400 -0.04(-1.49%)
Feb 18, 2003 2.590 2.740 2.590 2.690 347,200 +0.09(+3.46%)
Feb 14, 2003 2.470 2.640 2.430 2.600 589,900 +0.19(+7.88%)
Feb 13, 2003 2.530 2.530 2.410 2.410 310,900 -0.07(-2.82%)
Feb 12, 2003 2.650 2.630 2.470 2.480 316,100 -0.11(-4.25%)
Feb 11, 2003 2.650 2.660 2.520 2.590 390,800 -0.03(-1.15%)
Feb 10, 2003 2.580 2.700 2.500 2.620 296,900 +0.04(+1.55%)
Feb 07, 2003 2.810 2.860 2.550 2.580 398,100 -0.19(-6.86%)
Feb 06, 2003 2.740 2.860 2.650 2.770 658,000 +0.03(+1.21%)
Feb 05, 2003 2.500 2.750 2.410 2.737 865,400 +0.31(+12.68%)
Feb 04, 2003 2.350 2.460 2.330 2.429 580,800 +0.08(+3.36%)
Feb 03, 2003 2.300 2.400 2.300 2.350 399,900 +0.06(+2.62%)
Jan 31, 2003 2.250 2.380 2.200 2.290 628,600 +0.02(+0.84%)
Jan 30, 2003 2.410 2.490 2.250 2.271 657,669 -0.14(-5.77%)
Jan 29, 2003 2.360 2.450 2.250 2.410 410,500 -0.01(-0.41%)
Jan 28, 2003 2.290 2.430 2.190 2.420 690,700 +0.18(+8.04%)
Jan 27, 2003 2.250 2.460 2.190 2.240 665,000 -0.01(-0.44%)
Jan 24, 2003 2.390 2.410 2.250 2.250 640,000 -0.15(-6.25%)
Jan 23, 2003 2.530 2.530 2.240 2.400 1,511,200 -0.24(-9.09%)
Jan 22, 2003 2.670 2.780 2.610 2.640 807,200 -0.05(-1.82%)
Jan 21, 2003 2.550 2.740 2.500 2.689 1,123,500 +0.18(+7.13%)
Jan 17, 2003 2.740 2.750 2.470 2.510 1,441,500 -0.26(-9.39%)
Jan 16, 2003 2.900 2.970 2.690 2.770 1,056,300 -0.10(-3.48%)
Jan 15, 2003 3.030 3.030 2.830 2.870 1,543,700 -0.14(-4.71%)
Jan 14, 2003 3.160 3.180 2.920 3.012 1,537,100 -0.12(-3.77%)
Jan 13, 2003 3.330 3.380 3.100 3.130 1,598,300 -0.10(-3.10%)
Jan 10, 2003 3.160 3.300 3.110 3.230 2,605,300 +0.05(+1.57%)
Jan 09, 2003 3.200 3.350 3.160 3.180 1,562,900 +0.08(+2.58%)
Jan 08, 2003 3.200 3.330 3.040 3.100 1,067,000 -0.14(-4.35%)
Jan 07, 2003 3.260 3.490 3.140 3.241 1,056,300 +0.00(+0.06%)
Jan 06, 2003 3.210 3.370 3.120 3.239 1,150,800 +0.03(+0.90%)
Jan 03, 2003 3.300 3.360 3.110 3.210 729,600 -0.00(-0.16%)
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.