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 +1.54 (+1.51%)
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 (%)
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%)
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.