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 (%)
Mar 31, 2023 108.60 109.56 108.04 109.38 496,384 -0.18(-0.16%)
Mar 30, 2023 109.46 111.15 108.86 109.56 582,114 +0.97(+0.89%)
Mar 29, 2023 105.81 109.35 105.76 108.59 600,334 +4.20(+4.02%)
Mar 28, 2023 106.20 106.39 101.97 104.39 583,043 -1.81(-1.70%)
Mar 27, 2023 105.91 106.45 104.35 106.20 441,726 +0.61(+0.58%)
Mar 24, 2023 104.88 105.72 103.44 105.59 585,467 -0.23(-0.22%)
Mar 23, 2023 104.75 106.86 104.37 105.82 444,419 +2.24(+2.16%)
Mar 22, 2023 104.23 106.82 103.57 103.58 474,329 -0.90(-0.86%)
Mar 21, 2023 105.38 106.00 102.94 104.48 456,786 -0.05(-0.05%)
Mar 20, 2023 103.20 104.80 102.92 104.53 323,796 +1.78(+1.73%)
Mar 17, 2023 103.67 104.41 101.91 102.75 1,231,169 -0.25(-0.24%)
Mar 16, 2023 99.94 103.72 99.25 103.00 371,763 +1.82(+1.80%)
Mar 15, 2023 101.11 101.89 99.12 101.18 418,440 -1.34(-1.31%)
Mar 14, 2023 101.53 102.90 100.92 102.52 407,816 +2.60(+2.60%)
Mar 13, 2023 99.47 101.45 99.04 99.92 366,278 -0.87(-0.86%)
Mar 10, 2023 102.29 102.50 99.38 100.79 416,580 -1.07(-1.05%)
Mar 09, 2023 104.02 105.77 101.73 101.86 511,168 -2.33(-2.24%)
Mar 08, 2023 103.73 104.67 103.40 104.19 282,656 +0.96(+0.93%)
Mar 07, 2023 103.19 103.72 102.54 103.23 304,774 +0.44(+0.43%)
Mar 06, 2023 104.37 105.62 102.39 102.79 424,095 -0.95(-0.92%)
Mar 03, 2023 104.16 104.63 102.94 103.74 603,968 -0.60(-0.58%)
Mar 02, 2023 102.35 104.92 101.64 104.34 366,505 +1.13(+1.09%)
Mar 01, 2023 103.37 104.61 102.48 103.21 453,470 +0.46(+0.45%)
Feb 28, 2023 101.67 104.04 101.36 102.75 604,183 +0.56(+0.55%)
Feb 27, 2023 103.16 103.60 102.04 102.19 320,244 +0.11(+0.11%)
Feb 24, 2023 101.49 102.85 101.48 102.08 373,748 -0.69(-0.67%)
Feb 23, 2023 104.00 104.24 101.72 102.77 283,912 +0.98(+0.96%)
Feb 22, 2023 101.85 103.42 101.60 101.79 391,558 +0.13(+0.13%)
Feb 21, 2023 102.13 103.81 101.56 101.66 422,890 -1.87(-1.81%)
Feb 17, 2023 104.62 104.62 102.16 103.53 529,105 -1.24(-1.18%)
Feb 16, 2023 104.81 106.93 104.69 104.77 419,851 -1.24(-1.17%)
Feb 15, 2023 105.05 106.98 104.33 106.01 520,381 +0.16(+0.15%)
Feb 14, 2023 106.26 108.42 105.61 105.85 776,123 -0.29(-0.27%)
Feb 13, 2023 104.73 107.11 104.00 106.14 565,007 +1.64(+1.57%)
Feb 10, 2023 104.23 104.97 102.34 104.50 648,621 -0.48(-0.46%)
Feb 09, 2023 106.15 107.04 104.31 104.98 467,955 -0.13(-0.12%)
Feb 08, 2023 105.83 107.63 104.73 105.11 566,283 -1.54(-1.44%)
Feb 07, 2023 102.31 107.31 101.62 106.65 1,157,420 +4.28(+4.18%)
Feb 06, 2023 100.64 104.35 99.97 102.37 863,054 -0.01(-0.01%)
Feb 03, 2023 95.08 104.97 93.57 102.38 2,563,694 +7.49(+7.89%)
Feb 02, 2023 92.67 95.51 91.24 94.89 1,283,323 +1.65(+1.77%)
Feb 01, 2023 90.61 94.06 90.42 93.24 604,797 +2.85(+3.15%)
Jan 31, 2023 88.25 90.40 88.25 90.39 477,455 +1.55(+1.74%)
Jan 30, 2023 88.42 89.36 87.96 88.84 438,918 -0.86(-0.96%)
Jan 27, 2023 88.90 90.21 88.83 89.70 329,916 -0.38(-0.42%)
Jan 26, 2023 89.22 90.21 88.54 90.08 353,881 +1.24(+1.40%)
Jan 25, 2023 88.09 89.25 87.21 88.84 363,545 -0.23(-0.26%)
Jan 24, 2023 88.78 90.27 88.48 89.07 445,793 -0.22(-0.25%)
Jan 23, 2023 87.11 90.67 86.88 89.29 479,299 +3.00(+3.48%)
Jan 20, 2023 86.10 86.30 84.78 86.29 283,569 +1.18(+1.39%)
Jan 19, 2023 85.28 85.71 83.32 85.11 468,671 -0.78(-0.91%)
Jan 18, 2023 86.44 87.81 85.67 85.89 438,693 +0.23(+0.27%)
Jan 17, 2023 84.50 85.73 84.19 85.66 439,999 +0.77(+0.91%)
Jan 13, 2023 83.69 85.33 82.87 84.89 399,758 +0.62(+0.74%)
Jan 12, 2023 83.77 85.89 82.89 84.27 626,457 +0.47(+0.56%)
Jan 11, 2023 81.56 83.99 80.99 83.80 973,431 +2.51(+3.09%)
Jan 10, 2023 81.01 81.97 81.01 81.29 373,011 +0.33(+0.41%)
Jan 09, 2023 79.48 81.47 78.49 80.96 411,597 +2.49(+3.17%)
Jan 06, 2023 76.11 78.84 75.42 78.47 385,101 +3.04(+4.03%)
Jan 05, 2023 74.91 75.59 73.98 75.43 384,161 +0.28(+0.37%)
Jan 04, 2023 73.82 75.45 73.18 75.15 479,496 +2.75(+3.80%)
Jan 03, 2023 75.45 75.45 72.40 72.40 579,774 -2.08(-2.79%)
Dec 30, 2022 73.18 74.53 72.45 74.48 316,824 +0.44(+0.59%)
Dec 29, 2022 73.42 75.10 73.42 74.04 354,972 +1.52(+2.10%)
Dec 28, 2022 74.15 74.95 72.23 72.52 303,902 -1.78(-2.40%)
Dec 27, 2022 74.70 74.78 73.80 74.30 247,300 -0.67(-0.89%)
Dec 23, 2022 75.06 75.70 74.20 74.97 229,166 -0.65(-0.86%)
Dec 22, 2022 76.26 76.26 74.34 75.62 282,492 -1.81(-2.34%)
Dec 21, 2022 76.62 77.77 76.33 77.43 427,064 +1.43(+1.88%)
Dec 20, 2022 75.56 76.78 75.10 76.00 389,768 -0.15(-0.20%)
Dec 19, 2022 76.86 77.55 75.36 76.15 656,243 -0.66(-0.86%)
Dec 16, 2022 76.94 77.45 74.48 76.81 1,121,414 -0.57(-0.74%)
Dec 15, 2022 77.54 78.52 76.83 77.38 506,586 -1.17(-1.49%)
Dec 14, 2022 79.10 80.69 78.26 78.55 416,428 -0.85(-1.07%)
Dec 13, 2022 80.50 81.23 78.86 79.40 423,151 +1.61(+2.07%)
Dec 12, 2022 76.62 77.79 75.96 77.79 349,971 +0.94(+1.22%)
Dec 09, 2022 77.17 77.95 76.81 76.85 460,605 -0.85(-1.09%)
Dec 08, 2022 74.60 78.15 74.59 77.70 851,799 +3.66(+4.94%)
Dec 07, 2022 72.41 74.15 71.83 74.04 434,895 +0.82(+1.12%)
Dec 06, 2022 73.76 75.17 72.44 73.22 597,695 -0.32(-0.44%)
Dec 05, 2022 73.82 74.05 73.05 73.54 313,350 -0.55(-0.74%)
Dec 02, 2022 73.84 74.45 73.24 74.09 228,896 -1.05(-1.40%)
Dec 01, 2022 74.95 75.52 73.64 75.14 420,065 +0.43(+0.58%)
Nov 30, 2022 70.96 74.84 69.80 74.71 745,367 +3.75(+5.28%)
Nov 29, 2022 73.07 73.49 70.72 70.96 501,917 -1.89(-2.59%)
Nov 28, 2022 73.93 74.87 72.51 72.85 482,851 -2.26(-3.01%)
Nov 25, 2022 76.36 76.77 74.96 75.11 180,954 -1.82(-2.37%)
Nov 23, 2022 75.81 77.08 75.33 76.93 251,539 +1.02(+1.34%)
Nov 22, 2022 74.58 75.96 73.97 75.91 348,906 +2.11(+2.86%)
Nov 21, 2022 75.85 76.53 73.80 73.80 352,907 -2.90(-3.78%)
Nov 18, 2022 75.51 77.18 75.29 76.70 604,083 +2.35(+3.16%)
Nov 17, 2022 72.77 74.75 72.52 74.35 521,452 -0.12(-0.16%)
Nov 16, 2022 76.19 76.65 74.22 74.47 457,935 -2.75(-3.56%)
Nov 15, 2022 76.57 78.09 76.29 77.22 501,691 +2.37(+3.17%)
Nov 14, 2022 74.89 75.68 74.54 74.85 388,866 -0.07(-0.09%)
Nov 11, 2022 73.25 75.56 72.98 74.92 490,865 +1.67(+2.28%)
Nov 10, 2022 71.33 73.37 70.97 73.25 491,875 +4.75(+6.93%)
Nov 09, 2022 68.74 69.09 67.82 68.50 432,192 -0.94(-1.35%)
Nov 08, 2022 68.09 69.86 67.67 69.44 707,664 +2.01(+2.98%)
Nov 07, 2022 68.04 68.28 66.03 67.43 601,061 -0.74(-1.09%)
Nov 04, 2022 69.54 69.75 66.80 68.17 762,954 +1.02(+1.52%)
Nov 03, 2022 69.89 69.94 66.74 67.15 984,660 -3.75(-5.29%)
Nov 02, 2022 72.41 74.00 70.63 70.90 1,821,884 +3.05(+4.50%)
Nov 01, 2022 68.58 68.62 66.63 67.85 915,039 +0.73(+1.09%)
Oct 31, 2022 68.20 68.20 66.28 67.12 735,106 -1.66(-2.41%)
Oct 28, 2022 65.86 69.74 65.31 68.78 932,502 +3.63(+5.57%)
Oct 27, 2022 67.29 67.75 65.10 65.15 882,126 -1.78(-2.66%)
Oct 26, 2022 67.19 68.96 66.50 66.93 760,611 -1.41(-2.06%)
Oct 25, 2022 67.32 69.31 67.20 68.34 394,468 +0.67(+0.99%)
Oct 24, 2022 67.73 68.00 66.04 67.67 357,533 -0.13(-0.19%)
Oct 21, 2022 65.68 68.20 65.05 67.80 381,285 +2.33(+3.56%)
Oct 20, 2022 66.27 67.29 65.09 65.47 291,315 -0.19(-0.29%)
Oct 19, 2022 65.25 66.46 65.06 65.66 288,413 -0.06(-0.09%)
Oct 18, 2022 67.76 68.27 64.17 65.72 811,091 -0.29(-0.44%)
Oct 17, 2022 65.98 66.74 65.24 66.01 230,014 +1.43(+2.21%)
Oct 14, 2022 66.89 67.21 64.53 64.58 376,576 -2.25(-3.37%)
Oct 13, 2022 62.07 68.05 61.94 66.83 583,210 +2.95(+4.62%)
Oct 12, 2022 65.25 65.65 63.87 63.88 272,789 -1.67(-2.55%)
Oct 11, 2022 65.54 66.40 64.81 65.55 417,957 -0.90(-1.35%)
Oct 10, 2022 68.03 68.03 64.94 66.45 417,138 -1.64(-2.41%)
Oct 07, 2022 70.49 71.09 67.86 68.09 461,875 -3.60(-5.02%)
Oct 06, 2022 72.83 73.52 71.61 71.69 365,682 -1.38(-1.89%)
Oct 05, 2022 70.97 73.63 70.43 73.07 603,124 +1.45(+2.02%)
Oct 04, 2022 71.62 72.60 71.26 71.62 624,432 +1.87(+2.68%)
Oct 03, 2022 69.91 70.79 69.18 69.75 888,862 +0.95(+1.38%)
Sep 30, 2022 69.45 70.71 68.66 68.80 710,158 -0.75(-1.08%)
Sep 29, 2022 71.02 71.89 68.50 69.55 716,048 -3.07(-4.23%)
Sep 28, 2022 72.72 73.27 71.42 72.62 839,825 -1.27(-1.72%)
Sep 27, 2022 74.21 74.52 72.95 73.89 363,865 +0.54(+0.74%)
Sep 26, 2022 75.08 75.84 73.27 73.35 507,085 -2.17(-2.87%)
Sep 23, 2022 75.90 76.52 74.85 75.52 544,085 -1.40(-1.82%)
Sep 22, 2022 77.72 77.92 75.87 76.92 367,644 -0.94(-1.21%)
Sep 21, 2022 77.62 80.30 77.27 77.86 476,534 +0.69(+0.89%)
Sep 20, 2022 75.35 77.47 75.35 77.17 433,717 +1.15(+1.51%)
Sep 19, 2022 74.19 76.22 74.19 76.02 310,995 +1.01(+1.35%)
Sep 16, 2022 74.47 75.42 73.57 75.01 1,067,530 +0.08(+0.11%)
Sep 15, 2022 73.96 74.96 73.21 74.93 635,631 +0.94(+1.27%)
Sep 14, 2022 74.31 75.66 73.32 73.99 288,468 +0.43(+0.58%)
Sep 13, 2022 75.22 75.51 73.46 73.56 471,948 -3.77(-4.88%)
Sep 12, 2022 76.23 77.36 75.79 77.33 526,927 +1.90(+2.52%)
Sep 09, 2022 74.50 75.70 74.12 75.43 311,119 +1.86(+2.53%)
Sep 08, 2022 72.36 73.78 71.96 73.57 319,771 +0.39(+0.53%)
Sep 07, 2022 72.95 73.46 71.70 73.18 380,495 +0.91(+1.26%)
Sep 06, 2022 73.08 73.08 71.83 72.27 499,389 -0.97(-1.32%)
Sep 02, 2022 75.10 75.28 72.84 73.24 435,119 -0.79(-1.07%)
Sep 01, 2022 75.54 75.67 71.79 74.03 689,667 -2.66(-3.47%)
Aug 31, 2022 78.42 78.43 76.25 76.69 689,106 -1.59(-2.03%)
Aug 30, 2022 81.19 81.21 77.90 78.28 891,045 -2.51(-3.11%)
Aug 29, 2022 81.89 82.48 80.57 80.79 434,922 -1.93(-2.33%)
Aug 26, 2022 85.79 86.14 82.67 82.72 412,102 -3.11(-3.62%)
Aug 25, 2022 84.12 85.83 84.12 85.83 185,854 +1.65(+1.96%)
Aug 24, 2022 84.16 84.44 83.71 84.18 306,442 -0.32(-0.38%)
Aug 23, 2022 84.07 85.73 84.07 84.50 230,539 +0.36(+0.43%)
Aug 22, 2022 85.00 85.76 84.08 84.14 326,178 -2.24(-2.59%)
Aug 19, 2022 86.70 87.02 86.05 86.38 231,593 -1.32(-1.51%)
Aug 18, 2022 87.15 89.17 87.15 87.70 338,755 +0.30(+0.34%)
Aug 17, 2022 86.99 87.65 85.63 87.40 325,967 -0.61(-0.69%)
Aug 16, 2022 87.34 89.13 87.00 88.01 434,568 +0.29(+0.33%)
Aug 15, 2022 87.39 88.34 87.11 87.72 249,180 +0.13(+0.15%)
Aug 12, 2022 86.32 88.06 85.86 87.59 281,323 +2.03(+2.37%)
Aug 11, 2022 85.59 86.28 84.94 85.56 455,133 +0.36(+0.42%)
Aug 10, 2022 84.92 85.65 83.92 85.20 364,073 +1.98(+2.38%)
Aug 09, 2022 83.55 84.36 82.63 83.22 594,193 -1.57(-1.85%)
Aug 08, 2022 85.44 86.28 83.87 84.79 433,595 -0.99(-1.15%)
Aug 05, 2022 87.00 87.33 85.41 85.78 446,993 -1.94(-2.21%)
Aug 04, 2022 88.24 88.83 87.20 87.72 502,997 -0.74(-0.84%)
Aug 03, 2022 87.63 89.20 86.07 88.46 927,092 +4.42(+5.26%)
Aug 02, 2022 82.58 86.21 82.21 84.04 522,884 +0.29(+0.35%)
Aug 01, 2022 84.92 84.98 81.81 83.75 585,935 -1.71(-2.00%)
Jul 29, 2022 82.66 85.85 82.18 85.46 473,234 +2.59(+3.13%)
Jul 28, 2022 82.21 82.96 81.28 82.87 467,350 +1.05(+1.28%)
Jul 27, 2022 79.63 82.69 79.61 81.82 311,644 +2.78(+3.52%)
Jul 26, 2022 79.70 80.22 79.01 79.04 278,747 -0.68(-0.85%)
Jul 25, 2022 79.00 79.85 78.66 79.72 294,961 +0.05(+0.06%)
Jul 22, 2022 80.65 80.67 78.62 79.67 279,149 -0.90(-1.12%)
Jul 21, 2022 79.85 80.63 79.11 80.57 242,830 +1.52(+1.92%)
Jul 20, 2022 76.66 79.38 76.29 79.05 377,706 +1.98(+2.57%)
Jul 19, 2022 74.86 77.40 74.50 77.07 191,846 +3.16(+4.28%)
Jul 18, 2022 76.00 76.21 73.59 73.91 249,748 -1.45(-1.92%)
Jul 15, 2022 74.82 75.39 73.89 75.36 479,239 +1.41(+1.91%)
Jul 14, 2022 73.05 74.71 72.23 73.95 280,059 +1.12(+1.54%)
Jul 13, 2022 71.21 73.46 71.00 72.83 360,312 +0.84(+1.17%)
Jul 12, 2022 71.50 72.76 71.18 71.99 364,277 +1.04(+1.47%)
Jul 11, 2022 71.14 71.88 70.47 70.95 241,980 -1.09(-1.51%)
Jul 08, 2022 71.25 72.33 70.88 72.04 432,998 +0.11(+0.15%)
Jul 07, 2022 71.01 72.19 71.01 71.93 335,344 +2.17(+3.11%)
Jul 06, 2022 70.00 70.16 68.23 69.76 499,601 +0.13(+0.19%)
Jul 05, 2022 68.50 69.66 67.03 69.63 542,417 -0.03(-0.04%)
Jul 01, 2022 71.36 71.86 69.07 69.66 386,174 -2.88(-3.97%)
Jun 30, 2022 71.68 73.55 71.31 72.54 392,418 -0.01(-0.01%)
Jun 29, 2022 72.07 72.81 71.47 72.55 279,634 -0.45(-0.62%)
Jun 28, 2022 74.26 74.79 72.83 73.00 350,814 -0.83(-1.12%)
Jun 27, 2022 73.01 74.73 72.65 73.83 354,831 +1.19(+1.64%)
Jun 24, 2022 71.61 72.74 71.12 72.64 553,101 +2.08(+2.95%)
Jun 23, 2022 71.59 71.59 70.25 70.56 290,781 -0.80(-1.12%)
Jun 22, 2022 71.30 71.89 70.11 71.36 416,012 -0.48(-0.67%)
Jun 21, 2022 72.20 72.97 71.72 71.84 523,618 +0.96(+1.35%)
Jun 17, 2022 71.79 72.27 70.18 70.88 963,384 -0.08(-0.11%)
Jun 16, 2022 72.44 72.44 70.11 70.96 694,144 -3.34(-4.50%)
Jun 15, 2022 74.31 75.31 72.82 74.30 373,483 +1.05(+1.43%)
Jun 14, 2022 73.81 74.34 72.32 73.25 509,744 +0.31(+0.43%)
Jun 13, 2022 75.58 76.48 72.12 72.94 664,712 -4.65(-5.99%)
Jun 10, 2022 78.44 79.91 77.53 77.59 344,337 -1.97(-2.48%)
Jun 09, 2022 80.83 82.16 79.52 79.56 261,084 -2.02(-2.48%)
Jun 08, 2022 82.75 82.95 81.14 81.58 311,912 -1.17(-1.41%)
Jun 07, 2022 81.47 83.03 80.16 82.75 252,490 +0.84(+1.03%)
Jun 06, 2022 83.60 83.95 81.57 81.91 272,826 -0.24(-0.29%)
Jun 03, 2022 83.08 83.58 81.91 82.15 326,207 -2.09(-2.48%)
Jun 02, 2022 81.04 84.68 81.04 84.24 451,403 +3.03(+3.73%)
Jun 01, 2022 81.90 82.19 79.73 81.21 256,044 -0.33(-0.40%)
May 31, 2022 81.53 81.92 79.98 81.54 420,282 +0.16(+0.20%)
May 27, 2022 80.48 81.56 80.20 81.38 274,500 +1.87(+2.35%)
May 26, 2022 78.04 80.03 78.04 79.51 316,978 +0.90(+1.14%)
May 25, 2022 77.94 79.39 77.81 78.61 240,549 +0.09(+0.11%)
May 24, 2022 78.43 78.78 77.36 78.52 459,335 -0.35(-0.44%)
May 23, 2022 79.10 79.65 78.24 78.87 241,681 -0.59(-0.74%)
May 20, 2022 80.17 80.28 77.21 79.46 492,850 +0.08(+0.10%)
May 19, 2022 79.39 81.21 79.08 79.38 324,292 -0.48(-0.60%)
May 18, 2022 80.70 82.03 79.67 79.86 397,512 -1.42(-1.75%)
May 17, 2022 80.03 81.65 80.03 81.28 374,352 +2.95(+3.77%)
May 16, 2022 77.76 79.83 77.16 78.33 444,611 +0.37(+0.47%)
May 13, 2022 76.54 78.97 76.04 77.96 520,952 +2.60(+3.45%)
May 12, 2022 75.07 76.32 74.11 75.36 612,821 -0.12(-0.16%)
May 11, 2022 77.34 79.19 75.36 75.48 745,103 -2.32(-2.98%)
May 10, 2022 77.35 79.28 76.10 77.80 507,424 +1.82(+2.40%)
May 09, 2022 78.20 79.06 75.07 75.98 518,476 -3.09(-3.91%)
May 06, 2022 79.99 80.81 78.07 79.07 577,768 -1.19(-1.48%)
May 05, 2022 80.96 82.87 79.07 80.26 627,335 -2.55(-3.08%)
May 04, 2022 82.15 84.98 78.39 82.81 1,878,688 +3.60(+4.54%)
May 03, 2022 78.00 79.75 77.08 79.21 549,331 +0.80(+1.02%)
May 02, 2022 75.90 78.48 75.41 78.41 700,871 +2.61(+3.44%)
Apr 29, 2022 76.02 78.25 75.38 75.80 450,342 -1.21(-1.57%)
Apr 28, 2022 75.06 77.69 74.74 77.01 339,703 +3.42(+4.65%)
Apr 27, 2022 74.22 75.40 73.45 73.59 401,323 -0.79(-1.06%)
Apr 26, 2022 76.51 76.67 74.28 74.38 310,640 -2.61(-3.39%)
Apr 25, 2022 76.40 77.42 75.59 76.99 361,764 +0.11(+0.14%)
Apr 22, 2022 77.88 78.36 76.77 76.88 353,529 -1.34(-1.71%)
Apr 21, 2022 79.37 80.07 78.07 78.22 357,080 -0.30(-0.38%)
Apr 20, 2022 79.40 80.00 78.13 78.52 361,324 +0.30(+0.38%)
Apr 19, 2022 77.06 78.50 76.56 78.22 228,400 +1.19(+1.54%)
Apr 18, 2022 75.10 77.47 75.10 77.03 314,664 +1.60(+2.12%)
Apr 14, 2022 75.95 77.14 75.30 75.43 263,664 -1.33(-1.73%)
Apr 13, 2022 76.10 77.16 75.97 76.76 288,967 +0.94(+1.24%)
Apr 12, 2022 77.20 77.27 75.68 75.82 399,045 +0.20(+0.26%)
Apr 11, 2022 76.19 77.19 75.40 75.62 277,212 -1.27(-1.65%)
Apr 08, 2022 78.01 78.10 76.14 76.89 442,194 -1.97(-2.50%)
Apr 07, 2022 78.72 79.59 76.98 78.86 388,580 -0.30(-0.38%)
Apr 06, 2022 78.66 80.51 78.32 79.16 410,390 -0.99(-1.24%)
Apr 05, 2022 83.54 83.57 80.00 80.15 565,928 -4.08(-4.84%)
Apr 04, 2022 84.49 84.88 82.98 84.23 394,698 +0.26(+0.31%)
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.