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:

Cirrus Logic Inc (NQ: CRUS )

114.88 +0.82 (+0.72%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.270 7.610 7.260 7.590 986,635 +0.28(+3.83%)
Sep 29, 2005 7.220 7.350 7.100 7.310 562,899 +0.11(+1.53%)
Sep 28, 2005 7.240 7.250 7.160 7.200 461,362 +0.00(+0.00%)
Sep 27, 2005 7.240 7.240 7.140 7.200 376,517 +0.01(+0.14%)
Sep 26, 2005 7.120 7.320 7.110 7.190 585,670 +0.07(+0.98%)
Sep 23, 2005 7.120 7.220 6.850 7.120 649,510 +0.22(+3.19%)
Sep 22, 2005 6.900 7.070 6.750 6.900 990,458 -0.20(-2.82%)
Sep 21, 2005 7.540 7.570 7.060 7.100 1,810,546 -0.47(-6.21%)
Sep 20, 2005 7.810 7.820 7.460 7.570 1,000,863 -0.21(-2.70%)
Sep 19, 2005 7.700 7.820 7.630 7.780 962,232 +0.08(+1.04%)
Sep 16, 2005 7.670 7.720 7.600 7.700 961,609 +0.04(+0.52%)
Sep 15, 2005 7.650 7.720 7.600 7.660 705,396 -0.01(-0.13%)
Sep 14, 2005 7.750 7.800 7.650 7.670 368,500 -0.04(-0.52%)
Sep 13, 2005 7.700 7.800 7.620 7.710 297,337 -0.02(-0.26%)
Sep 12, 2005 7.690 7.820 7.610 7.730 500,414 +0.00(+0.00%)
Sep 09, 2005 7.660 7.740 7.610 7.730 213,672 +0.04(+0.52%)
Sep 08, 2005 7.670 7.750 7.630 7.690 434,371 -0.02(-0.26%)
Sep 07, 2005 7.620 7.730 7.520 7.710 708,695 +0.09(+1.18%)
Sep 06, 2005 7.530 7.620 7.450 7.620 494,628 +0.09(+1.20%)
Sep 02, 2005 7.480 7.600 7.290 7.530 651,286 +0.02(+0.27%)
Sep 01, 2005 7.880 7.900 7.460 7.510 665,801 -0.39(-4.94%)
Aug 31, 2005 7.690 7.900 7.600 7.900 1,067,877 +0.18(+2.33%)
Aug 30, 2005 7.750 7.750 7.640 7.720 389,909 -0.05(-0.64%)
Aug 29, 2005 7.730 7.790 7.630 7.770 542,673 +0.00(+0.00%)
Aug 26, 2005 7.990 7.990 7.760 7.770 413,766 -0.16(-2.02%)
Aug 25, 2005 7.770 8.040 7.770 7.930 1,288,185 +0.20(+2.59%)
Aug 24, 2005 7.750 7.850 7.650 7.730 797,734 -0.01(-0.13%)
Aug 23, 2005 7.560 7.770 7.560 7.740 693,035 +0.12(+1.57%)
Aug 22, 2005 7.450 7.690 7.380 7.620 814,693 +0.22(+2.97%)
Aug 19, 2005 7.500 7.560 7.350 7.400 341,012 -0.11(-1.46%)
Aug 18, 2005 7.600 7.700 7.420 7.510 414,548 -0.13(-1.70%)
Aug 17, 2005 7.320 7.700 7.320 7.640 583,742 +0.26(+3.52%)
Aug 16, 2005 7.500 7.500 7.320 7.380 366,050 -0.09(-1.20%)
Aug 15, 2005 7.200 7.570 7.050 7.470 622,427 +0.20(+2.75%)
Aug 12, 2005 7.490 7.490 7.050 7.270 439,694 -0.27(-3.58%)
Aug 11, 2005 7.390 7.600 7.350 7.540 373,600 +0.08(+1.07%)
Aug 10, 2005 7.460 7.670 7.310 7.460 524,311 +0.00(+0.00%)
Aug 09, 2005 7.350 7.530 7.340 7.460 301,494 +0.07(+0.95%)
Aug 08, 2005 7.620 7.690 7.310 7.390 560,037 -0.19(-2.51%)
Aug 05, 2005 7.600 7.770 7.500 7.580 477,156 -0.08(-1.04%)
Aug 04, 2005 7.760 7.870 7.560 7.660 558,068 -0.13(-1.67%)
Aug 03, 2005 7.930 7.940 7.790 7.790 440,182 -0.11(-1.39%)
Aug 02, 2005 7.790 8.000 7.770 7.900 850,338 +0.15(+1.94%)
Aug 01, 2005 7.620 7.800 7.540 7.750 797,903 +0.28(+3.75%)
Jul 29, 2005 7.530 7.650 7.410 7.470 389,648 -0.10(-1.32%)
Jul 28, 2005 7.380 7.730 7.370 7.570 1,556,163 +0.15(+2.02%)
Jul 27, 2005 7.490 7.550 7.280 7.420 816,153 -0.09(-1.20%)
Jul 26, 2005 7.490 7.670 7.470 7.510 693,949 +0.02(+0.27%)
Jul 25, 2005 7.400 7.760 7.400 7.490 3,144,007 +0.06(+0.81%)
Jul 22, 2005 7.250 7.450 7.230 7.430 1,591,376 +0.18(+2.48%)
Jul 21, 2005 6.770 7.680 6.730 7.250 7,608,654 +0.83(+12.93%)
Jul 20, 2005 6.230 6.500 6.190 6.420 1,166,082 +0.12(+1.90%)
Jul 19, 2005 6.210 6.340 6.140 6.300 639,502 +0.17(+2.77%)
Jul 18, 2005 6.070 6.210 6.050 6.130 590,130 +0.07(+1.16%)
Jul 15, 2005 6.150 6.270 6.040 6.060 469,537 -0.14(-2.26%)
Jul 14, 2005 6.250 6.330 6.180 6.200 776,002 +0.00(+0.00%)
Jul 13, 2005 5.910 6.200 5.900 6.200 620,335 +0.26(+4.38%)
Jul 12, 2005 5.960 6.100 5.820 5.940 672,665 -0.04(-0.67%)
Jul 11, 2005 5.810 6.250 5.780 5.980 1,447,863 +0.35(+6.22%)
Jul 08, 2005 5.300 5.630 5.300 5.630 586,760 +0.26(+4.84%)
Jul 07, 2005 5.320 5.380 5.220 5.370 144,598 -0.02(-0.37%)
Jul 06, 2005 5.390 5.440 5.300 5.390 423,920 +0.02(+0.37%)
Jul 05, 2005 5.270 5.400 5.220 5.370 318,300 +0.10(+1.90%)
Jul 01, 2005 5.310 5.350 5.230 5.270 231,000 -0.04(-0.75%)
Jun 30, 2005 5.250 5.380 5.180 5.310 536,156 -0.00(-0.00%)
Jun 29, 2005 5.400 5.400 5.180 5.310 331,842 -0.06(-1.12%)
Jun 28, 2005 5.090 5.370 5.020 5.370 931,631 +0.28(+5.50%)
Jun 27, 2005 5.150 5.200 4.900 5.090 465,329 -0.12(-2.30%)
Jun 24, 2005 5.330 5.370 5.180 5.210 390,664 -0.14(-2.62%)
Jun 23, 2005 5.460 5.470 5.340 5.350 342,759 -0.10(-1.83%)
Jun 22, 2005 5.420 5.500 5.350 5.450 251,183 +0.02(+0.37%)
Jun 21, 2005 5.400 5.500 5.350 5.430 332,998 +0.00(+0.00%)
Jun 20, 2005 5.420 5.570 5.320 5.430 407,145 -0.02(-0.37%)
Jun 17, 2005 5.630 5.650 5.450 5.450 587,944 -0.14(-2.50%)
Jun 16, 2005 5.500 5.610 5.460 5.590 509,634 +0.07(+1.27%)
Jun 15, 2005 5.650 5.650 5.460 5.520 542,368 -0.11(-1.95%)
Jun 14, 2005 5.590 5.660 5.560 5.630 290,461 +0.01(+0.18%)
Jun 13, 2005 5.510 5.710 5.440 5.620 293,161 +0.10(+1.81%)
Jun 10, 2005 5.620 5.720 5.490 5.520 247,949 -0.09(-1.60%)
Jun 09, 2005 5.420 5.680 5.380 5.610 614,819 +0.14(+2.56%)
Jun 08, 2005 5.560 5.610 5.440 5.470 1,130,104 -0.10(-1.80%)
Jun 07, 2005 5.400 5.680 5.350 5.570 1,030,952 +0.18(+3.34%)
Jun 06, 2005 5.420 5.500 5.300 5.390 382,283 -0.01(-0.19%)
Jun 03, 2005 5.420 5.460 5.300 5.400 298,801 -0.03(-0.55%)
Jun 02, 2005 5.250 5.550 5.250 5.430 598,573 +0.16(+3.04%)
Jun 01, 2005 5.170 5.300 5.120 5.270 797,259 +0.09(+1.74%)
May 31, 2005 5.240 5.250 5.180 5.180 473,892 -0.03(-0.58%)
May 27, 2005 5.190 5.250 5.150 5.210 392,044 +0.02(+0.39%)
May 26, 2005 5.190 5.260 5.160 5.190 382,838 +0.02(+0.39%)
May 25, 2005 5.250 5.370 5.120 5.170 614,894 -0.13(-2.45%)
May 24, 2005 5.330 5.410 5.270 5.300 1,040,300 -0.11(-2.03%)
May 23, 2005 5.370 5.410 5.270 5.410 722,027 +0.08(+1.50%)
May 20, 2005 5.270 5.370 5.070 5.330 462,240 +0.16(+3.09%)
May 19, 2005 4.929 5.300 4.780 5.170 701,283 +0.24(+4.87%)
May 18, 2005 4.950 4.990 4.760 4.930 442,700 +0.00(+0.00%)
May 17, 2005 4.910 4.930 4.800 4.930 303,134 +0.03(+0.61%)
May 16, 2005 4.760 4.900 4.730 4.900 341,377 +0.12(+2.51%)
May 13, 2005 4.500 5.000 4.490 4.780 884,820 +0.28(+6.22%)
May 12, 2005 4.450 4.610 4.450 4.500 324,491 -0.02(-0.44%)
May 11, 2005 4.500 4.600 4.450 4.520 407,813 +0.02(+0.44%)
May 10, 2005 4.670 4.700 4.500 4.500 267,492 -0.25(-5.26%)
May 09, 2005 4.700 4.750 4.610 4.750 198,487 +0.05(+1.06%)
May 06, 2005 4.550 4.710 4.550 4.700 264,108 +0.17(+3.75%)
May 05, 2005 4.710 4.760 4.490 4.530 511,816 -0.22(-4.63%)
May 04, 2005 4.770 4.770 4.550 4.750 865,757 +0.00(+0.00%)
May 03, 2005 4.280 4.930 4.260 4.750 2,009,254 +0.41(+9.45%)
May 02, 2005 4.190 4.370 4.170 4.340 449,204 +0.13(+3.09%)
Apr 29, 2005 4.270 4.340 4.130 4.210 885,852 +0.04(+0.96%)
Apr 28, 2005 4.220 4.310 4.150 4.170 970,853 -0.08(-1.88%)
Apr 27, 2005 4.110 4.320 4.050 4.250 418,277 +0.09(+2.16%)
Apr 26, 2005 4.450 4.450 4.060 4.160 864,334 -0.28(-6.31%)
Apr 25, 2005 3.860 4.540 3.800 4.440 1,395,087 +0.57(+14.58%)
Apr 22, 2005 3.910 3.920 3.820 3.875 345,875 -0.06(-1.65%)
Apr 21, 2005 3.840 3.980 3.834 3.940 234,360 +0.11(+2.87%)
Apr 20, 2005 3.900 3.970 3.790 3.830 376,772 -0.07(-1.79%)
Apr 19, 2005 3.840 3.920 3.740 3.900 543,384 +0.03(+0.78%)
Apr 18, 2005 3.890 3.950 3.700 3.870 506,990 -0.06(-1.53%)
Apr 15, 2005 3.920 4.020 3.790 3.930 648,213 +0.01(+0.26%)
Apr 14, 2005 3.950 4.060 3.870 3.920 630,653 +0.00(+0.00%)
Apr 13, 2005 3.960 4.020 3.810 3.920 326,257 -0.04(-1.01%)
Apr 12, 2005 3.900 3.990 3.710 3.960 393,634 +0.04(+1.02%)
Apr 11, 2005 4.080 4.140 3.900 3.920 252,725 -0.18(-4.39%)
Apr 08, 2005 4.170 4.190 4.080 4.100 196,619 -0.06(-1.44%)
Apr 07, 2005 4.120 4.160 4.030 4.160 194,957 +0.02(+0.48%)
Apr 06, 2005 4.160 4.240 4.100 4.140 220,389 +0.02(+0.49%)
Apr 05, 2005 4.170 4.210 4.080 4.120 249,166 -0.05(-1.20%)
Apr 04, 2005 4.270 4.280 4.150 4.170 231,030 -0.13(-3.02%)
Apr 01, 2005 4.520 4.530 4.270 4.300 322,705 -0.22(-4.87%)
Mar 31, 2005 4.490 4.550 4.300 4.520 564,164 -0.02(-0.44%)
Mar 30, 2005 4.370 4.540 4.350 4.540 361,474 +0.21(+4.85%)
Mar 29, 2005 4.410 4.450 4.250 4.330 402,740 -0.12(-2.70%)
Mar 28, 2005 4.420 4.530 4.350 4.450 642,413 +0.01(+0.23%)
Mar 24, 2005 4.390 4.560 4.230 4.440 525,573 +0.07(+1.60%)
Mar 23, 2005 4.390 4.520 4.350 4.370 320,536 -0.03(-0.68%)
Mar 22, 2005 4.540 4.560 4.370 4.400 464,211 -0.14(-3.08%)
Mar 21, 2005 4.660 4.710 4.520 4.540 261,292 -0.11(-2.37%)
Mar 18, 2005 4.720 4.750 4.620 4.650 1,647,793 -0.07(-1.48%)
Mar 17, 2005 4.740 4.760 4.600 4.720 616,497 -0.02(-0.42%)
Mar 16, 2005 4.520 4.740 4.520 4.740 976,039 +0.14(+3.04%)
Mar 15, 2005 4.650 4.660 4.550 4.600 707,197 -0.02(-0.43%)
Mar 14, 2005 4.630 4.650 4.550 4.620 564,725 -0.02(-0.43%)
Mar 11, 2005 4.690 4.690 4.590 4.640 1,034,965 -0.02(-0.43%)
Mar 10, 2005 4.680 4.680 4.580 4.660 448,637 +0.02(+0.43%)
Mar 09, 2005 4.600 4.680 4.572 4.640 509,570 +0.01(+0.22%)
Mar 08, 2005 4.690 4.720 4.590 4.630 537,576 -0.05(-1.07%)
Mar 07, 2005 4.550 4.720 4.540 4.680 429,928 +0.04(+0.86%)
Mar 04, 2005 4.500 4.660 4.430 4.640 1,600,139 +0.21(+4.74%)
Mar 03, 2005 4.610 4.640 4.400 4.430 1,031,928 -0.15(-3.28%)
Mar 02, 2005 4.750 4.750 4.540 4.580 720,774 -0.16(-3.38%)
Mar 01, 2005 4.720 4.800 4.630 4.740 364,188 +0.06(+1.28%)
Feb 28, 2005 4.870 4.870 4.620 4.680 327,861 -0.16(-3.31%)
Feb 25, 2005 4.800 4.860 4.700 4.840 300,869 +0.05(+1.04%)
Feb 24, 2005 4.700 4.790 4.600 4.790 1,047,522 +0.14(+3.01%)
Feb 23, 2005 4.750 4.750 4.600 4.650 438,441 +0.04(+0.87%)
Feb 22, 2005 4.660 4.830 4.600 4.610 715,947 -0.17(-3.56%)
Feb 18, 2005 4.710 4.820 4.690 4.780 378,021 +0.03(+0.63%)
Feb 17, 2005 4.880 4.940 4.690 4.750 401,241 -0.15(-3.06%)
Feb 16, 2005 4.850 4.900 4.760 4.900 448,469 +0.00(+0.00%)
Feb 15, 2005 4.950 5.080 4.740 4.900 829,608 -0.05(-1.01%)
Feb 14, 2005 5.000 5.000 4.910 4.950 303,625 -0.08(-1.59%)
Feb 11, 2005 4.930 5.070 4.860 5.030 974,309 +0.10(+2.03%)
Feb 10, 2005 5.010 5.090 4.870 4.930 881,453 -0.07(-1.40%)
Feb 09, 2005 5.170 5.170 4.970 5.000 428,913 -0.15(-2.91%)
Feb 08, 2005 5.040 5.210 5.040 5.150 561,513 +0.08(+1.58%)
Feb 07, 2005 5.140 5.180 5.010 5.070 701,488 -0.08(-1.55%)
Feb 04, 2005 4.960 5.180 4.900 5.150 845,242 +0.14(+2.79%)
Feb 03, 2005 4.950 5.020 4.750 5.010 610,995 +0.09(+1.83%)
Feb 02, 2005 4.760 4.950 4.740 4.920 651,780 +0.13(+2.71%)
Feb 01, 2005 4.600 4.850 4.590 4.790 754,145 +0.20(+4.36%)
Jan 31, 2005 4.700 4.800 4.560 4.590 752,187 -0.11(-2.34%)
Jan 28, 2005 4.700 4.790 4.580 4.700 570,335 +0.05(+1.08%)
Jan 27, 2005 4.650 4.820 4.610 4.650 1,043,938 -0.14(-2.92%)
Jan 26, 2005 4.550 4.790 4.530 4.790 642,065 +0.24(+5.27%)
Jan 25, 2005 4.640 4.680 4.430 4.550 428,436 +0.00(+0.00%)
Jan 24, 2005 4.720 4.750 4.420 4.550 557,883 -0.15(-3.19%)
Jan 21, 2005 4.700 4.770 4.550 4.700 475,700 -0.02(-0.42%)
Jan 20, 2005 4.550 4.770 4.550 4.720 613,729 +0.03(+0.64%)
Jan 19, 2005 4.880 4.960 4.540 4.690 1,189,506 -0.19(-3.89%)
Jan 18, 2005 4.820 4.980 4.820 4.880 807,029 -0.02(-0.41%)
Jan 14, 2005 4.950 4.950 4.820 4.900 731,503 +0.10(+2.08%)
Jan 13, 2005 4.600 4.870 4.540 4.800 789,887 +0.18(+3.90%)
Jan 12, 2005 4.750 4.830 4.490 4.620 487,777 -0.12(-2.53%)
Jan 11, 2005 4.810 4.840 4.570 4.740 940,085 -0.16(-3.27%)
Jan 10, 2005 5.000 5.040 4.850 4.900 323,996 -0.09(-1.80%)
Jan 07, 2005 5.000 5.020 4.720 4.990 520,466 +0.04(+0.91%)
Jan 06, 2005 5.050 5.090 4.840 4.945 380,729 -0.04(-0.90%)
Jan 05, 2005 4.970 5.140 4.940 4.990 589,803 -0.09(-1.77%)
Jan 04, 2005 5.360 5.400 4.890 5.080 1,077,047 -0.27(-5.05%)
Jan 03, 2005 5.510 5.590 5.260 5.350 472,575 -0.16(-2.90%)
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%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.