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 (%)
May 08, 2023 79.21 79.99 77.31 78.03 635,219 -1.43(-1.80%)
May 05, 2023 78.90 80.50 76.70 79.46 1,760,760 -2.87(-3.49%)
May 04, 2023 83.94 84.34 81.87 82.33 1,146,884 -2.52(-2.97%)
May 03, 2023 85.08 86.23 84.59 84.85 484,501 -0.53(-0.62%)
May 02, 2023 85.33 85.97 84.10 85.38 444,228 +0.33(+0.39%)
May 01, 2023 85.79 86.64 84.71 85.05 471,908 -0.74(-0.86%)
Apr 28, 2023 85.35 86.00 84.21 85.79 550,217 +1.02(+1.20%)
Apr 27, 2023 83.25 84.86 81.94 84.77 565,341 +0.79(+0.94%)
Apr 26, 2023 84.40 85.34 83.84 83.98 486,538 -0.09(-0.11%)
Apr 25, 2023 86.13 86.20 83.77 84.07 617,651 -2.64(-3.04%)
Apr 24, 2023 87.50 87.83 86.11 86.71 612,342 -1.29(-1.47%)
Apr 21, 2023 88.81 88.81 87.55 88.00 407,841 -0.75(-0.85%)
Apr 20, 2023 88.38 89.63 88.23 88.75 474,643 -0.32(-0.36%)
Apr 19, 2023 88.24 89.12 87.65 89.07 344,433 +0.24(+0.27%)
Apr 18, 2023 90.13 90.44 88.00 88.83 462,967 -0.57(-0.64%)
Apr 17, 2023 89.03 91.15 87.97 89.40 1,098,452 +0.23(+0.26%)
Apr 14, 2023 90.77 92.17 88.76 89.17 986,638 -1.73(-1.90%)
Apr 13, 2023 89.69 91.24 89.56 90.90 963,709 +1.62(+1.81%)
Apr 12, 2023 88.23 91.73 87.89 89.28 3,290,792 -12.54(-12.32%)
Apr 11, 2023 103.65 103.90 101.42 101.82 433,754 -1.48(-1.43%)
Apr 10, 2023 101.78 103.81 101.78 103.30 310,986 +0.56(+0.55%)
Apr 06, 2023 102.00 102.86 101.39 102.74 702,929 +0.09(+0.09%)
Apr 05, 2023 104.86 104.97 101.71 102.65 824,290 -2.95(-2.79%)
Apr 04, 2023 107.74 107.74 104.75 105.60 414,015 -2.02(-1.88%)
Apr 03, 2023 109.16 109.75 106.84 107.62 465,152 -1.76(-1.61%)
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%)
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.