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 (%)
Oct 31, 2002 3.320 3.500 3.290 3.300 821,700 +0.07(+2.17%)
Oct 30, 2002 2.880 3.390 2.851 3.230 1,156,031 +0.34(+11.76%)
Oct 29, 2002 2.910 2.920 2.600 2.890 1,108,900 -0.02(-0.69%)
Oct 28, 2002 2.910 3.060 2.900 2.910 1,186,800 +0.08(+2.83%)
Oct 25, 2002 2.650 2.870 2.650 2.830 599,803 +0.14(+5.20%)
Oct 24, 2002 2.250 2.860 2.250 2.690 1,917,500 +0.49(+22.27%)
Oct 23, 2002 2.000 2.200 1.940 2.200 1,008,300 +0.20(+10.00%)
Oct 22, 2002 2.110 2.180 1.940 2.000 663,700 -0.27(-11.89%)
Oct 21, 2002 2.160 2.271 2.050 2.270 685,900 +0.06(+2.67%)
Oct 18, 2002 2.300 2.350 2.150 2.211 668,400 -0.10(-4.49%)
Oct 17, 2002 2.210 2.440 2.140 2.315 1,200,087 +0.36(+18.72%)
Oct 16, 2002 2.050 2.060 1.850 1.950 790,477 -0.30(-13.33%)
Oct 15, 2002 1.960 2.300 1.960 2.250 1,208,966 +0.46(+25.70%)
Oct 14, 2002 1.900 1.900 1.700 1.790 767,400 +0.11(+6.55%)
Oct 11, 2002 1.670 1.800 1.590 1.680 859,230 +0.06(+3.70%)
Oct 10, 2002 1.530 1.620 1.470 1.620 1,128,400 +0.09(+5.88%)
Oct 09, 2002 1.660 1.660 1.500 1.530 544,500 -0.12(-7.27%)
Oct 08, 2002 1.710 1.790 1.510 1.650 655,600 +0.02(+1.23%)
Oct 07, 2002 1.780 1.850 1.600 1.630 422,300 -0.12(-6.86%)
Oct 04, 2002 1.920 1.960 1.750 1.750 781,283 -0.17(-8.85%)
Oct 03, 2002 1.760 1.930 1.720 1.920 936,509 +0.09(+4.92%)
Oct 02, 2002 2.030 2.030 1.790 1.830 2,499,700 -0.22(-10.73%)
Oct 01, 2002 2.550 2.560 1.990 2.050 2,757,600 -0.50(-19.61%)
Sep 30, 2002 2.530 2.640 2.450 2.550 869,800 -0.03(-1.16%)
Sep 27, 2002 2.510 2.595 2.450 2.580 1,222,700 +0.02(+0.78%)
Sep 26, 2002 2.420 2.600 2.420 2.560 1,034,700 +0.15(+6.22%)
Sep 25, 2002 2.489 2.559 2.360 2.410 670,900 +0.08(+3.43%)
Sep 24, 2002 2.400 2.550 2.310 2.330 800,076 -0.08(-3.16%)
Sep 23, 2002 2.560 2.600 2.400 2.406 479,100 -0.15(-6.02%)
Sep 20, 2002 3.150 3.150 2.500 2.560 1,025,963 +0.06(+2.40%)
Sep 19, 2002 2.580 2.690 2.500 2.500 501,600 -0.14(-5.30%)
Sep 18, 2002 2.710 2.800 2.500 2.640 581,735 -0.11(-4.00%)
Sep 17, 2002 2.830 2.960 2.700 2.750 483,969 +0.00(+0.00%)
Sep 16, 2002 2.940 2.940 2.710 2.750 645,604 -0.17(-5.82%)
Sep 13, 2002 3.090 3.090 2.870 2.920 1,223,515 -0.20(-6.41%)
Sep 12, 2002 3.190 3.250 3.070 3.120 390,100 -0.11(-3.41%)
Sep 11, 2002 3.280 3.450 3.200 3.230 511,200 -0.01(-0.31%)
Sep 10, 2002 3.130 3.330 3.011 3.240 1,152,390 +0.20(+6.58%)
Sep 09, 2002 3.550 3.550 2.940 3.040 2,834,565 -0.43(-12.42%)
Sep 06, 2002 4.000 4.180 3.460 3.471 1,561,200 -0.38(-9.84%)
Sep 05, 2002 4.270 4.270 3.750 3.850 815,000 -0.38(-8.98%)
Sep 04, 2002 3.960 4.230 3.740 4.230 630,305 +0.51(+13.71%)
Sep 03, 2002 3.931 3.950 3.640 3.720 411,800 -0.23(-5.82%)
Aug 30, 2002 4.100 4.130 3.950 3.950 232,900 -0.17(-4.13%)
Aug 29, 2002 4.040 4.200 3.810 4.120 507,055 +0.05(+1.23%)
Aug 28, 2002 4.570 4.920 3.920 4.070 1,205,071 -0.60(-12.85%)
Aug 27, 2002 4.750 4.750 4.350 4.670 599,109 -0.07(-1.48%)
Aug 26, 2002 4.750 4.760 4.400 4.740 352,200 +0.20(+4.41%)
Aug 23, 2002 4.930 4.930 4.450 4.540 734,520 -0.29(-6.00%)
Aug 22, 2002 5.000 5.050 4.800 4.830 636,300 -0.14(-2.82%)
Aug 21, 2002 5.060 5.200 4.700 4.970 1,114,400 -0.07(-1.39%)
Aug 20, 2002 4.940 5.150 4.730 5.040 459,700 +0.34(+7.23%)
Aug 16, 2002 4.070 4.730 4.040 4.700 612,420 +0.60(+14.63%)
Aug 15, 2002 3.960 4.290 3.900 4.100 755,500 +0.13(+3.27%)
Aug 14, 2002 3.550 3.970 3.540 3.970 473,120 +0.37(+10.28%)
Aug 13, 2002 3.750 3.900 3.550 3.600 589,547 -0.16(-4.26%)
Aug 12, 2002 3.880 4.030 3.720 3.760 615,400 -0.05(-1.31%)
Aug 07, 2002 4.080 4.250 3.591 3.810 2,125,200 +0.16(+4.38%)
Aug 06, 2002 3.810 4.150 3.471 3.650 2,300,100 +0.21(+6.10%)
Aug 05, 2002 5.000 5.000 3.440 3.440 3,268,900 -2.28(-39.86%)
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.