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 )

103.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2002 2.910 3.050 2.850 2.880 1,052,700 -0.06(-2.04%)
Dec 30, 2002 2.940 3.020 2.850 2.940 821,500 +0.01(+0.34%)
Dec 27, 2002 3.000 3.020 2.860 2.930 1,026,700 -0.09(-2.98%)
Dec 26, 2002 2.920 3.090 2.910 3.020 833,100 +0.09(+3.07%)
Dec 24, 2002 2.980 3.000 2.900 2.930 382,100 -0.06(-2.01%)
Dec 23, 2002 2.930 3.000 2.720 2.990 1,024,600 +0.16(+5.65%)
Dec 20, 2002 2.930 3.100 2.720 2.830 1,203,700 +0.04(+1.43%)
Dec 19, 2002 2.880 3.100 2.710 2.790 1,708,400 -0.10(-3.46%)
Dec 18, 2002 2.610 2.900 2.350 2.890 3,495,200 +0.24(+9.06%)
Dec 17, 2002 3.070 3.140 2.570 2.650 4,829,900 -0.44(-14.24%)
Dec 16, 2002 3.190 3.200 3.000 3.090 3,223,900 +0.01(+0.32%)
Dec 13, 2002 3.090 3.370 3.050 3.080 6,443,700 -1.66(-35.02%)
Dec 11, 2002 4.860 4.860 4.640 4.740 655,300 -0.15(-3.05%)
Dec 10, 2002 4.640 4.980 4.600 4.889 695,900 +0.29(+6.28%)
Dec 09, 2002 4.900 4.960 4.520 4.600 908,500 -0.46(-9.09%)
Dec 06, 2002 5.200 5.410 4.880 5.060 1,239,100 -0.29(-5.42%)
Dec 05, 2002 5.390 5.490 4.870 5.350 1,482,700 +0.21(+4.09%)
Dec 04, 2002 5.620 5.740 5.110 5.140 1,857,300 -0.70(-11.99%)
Dec 03, 2002 6.080 6.090 5.630 5.840 1,188,100 -0.51(-8.03%)
Dec 02, 2002 6.270 6.500 6.070 6.350 1,297,600 +0.33(+5.48%)
Nov 29, 2002 6.160 6.270 5.970 6.020 571,200 -0.06(-0.99%)
Nov 27, 2002 5.960 6.240 5.880 6.080 1,270,200 +0.31(+5.37%)
Nov 26, 2002 6.000 6.050 5.640 5.770 1,050,800 -0.23(-3.83%)
Nov 25, 2002 5.720 6.140 5.720 6.000 1,238,600 +0.42(+7.53%)
Nov 22, 2002 5.600 5.900 5.260 5.580 1,828,500 -0.27(-4.62%)
Nov 21, 2002 5.320 6.070 5.170 5.850 4,663,100 +0.69(+13.37%)
Nov 20, 2002 4.120 5.160 4.020 5.160 1,710,800 +1.07(+26.16%)
Nov 19, 2002 4.000 4.500 3.900 4.090 909,200 +0.02(+0.49%)
Nov 18, 2002 4.190 4.220 3.910 4.070 811,300 -0.07(-1.69%)
Nov 15, 2002 3.900 4.190 3.700 4.140 955,200 +0.04(+0.98%)
Nov 14, 2002 4.100 4.170 3.890 4.100 1,216,200 +0.36(+9.65%)
Nov 13, 2002 3.370 3.880 3.300 3.739 1,380,900 +0.32(+9.33%)
Nov 12, 2002 3.250 3.650 3.200 3.420 1,594,700 +0.30(+9.62%)
Nov 11, 2002 3.700 3.700 2.950 3.120 1,339,200 -0.58(-15.68%)
Nov 08, 2002 4.120 4.120 3.700 3.700 1,348,700 -0.35(-8.64%)
Nov 07, 2002 4.360 4.500 4.040 4.050 2,178,600 -0.55(-11.96%)
Nov 06, 2002 4.140 4.740 4.040 4.600 2,404,500 +0.64(+16.16%)
Nov 05, 2002 3.700 3.970 3.550 3.960 1,300,200 +0.26(+7.00%)
Nov 04, 2002 3.780 3.909 3.620 3.701 2,044,100 +0.30(+8.85%)
Nov 01, 2002 3.300 3.590 3.260 3.400 916,000 +0.10(+3.03%)
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%)
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.