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 31, 2006 7.980 8.230 7.930 8.180 744,702 +0.25(+3.15%)
May 30, 2006 8.370 8.370 7.900 7.930 688,011 -0.45(-5.37%)
May 26, 2006 8.430 8.500 8.300 8.380 405,911 -0.09(-1.06%)
May 25, 2006 8.470 8.510 8.300 8.470 374,284 +0.09(+1.07%)
May 24, 2006 8.440 8.670 8.090 8.380 837,272 -0.10(-1.18%)
May 23, 2006 8.350 8.660 8.170 8.480 1,084,008 +0.30(+3.67%)
May 22, 2006 8.450 8.500 7.990 8.180 794,752 -0.33(-3.88%)
May 19, 2006 8.230 8.520 8.172 8.510 743,465 +0.23(+2.78%)
May 18, 2006 8.610 8.750 8.250 8.280 854,005 -0.30(-3.50%)
May 17, 2006 8.710 8.770 8.490 8.580 572,982 -0.23(-2.61%)
May 16, 2006 8.860 9.150 8.610 8.810 847,724 +0.00(+0.00%)
May 15, 2006 9.000 9.330 8.670 8.810 826,023 -0.24(-2.65%)
May 12, 2006 9.290 9.300 8.950 9.050 988,861 -0.23(-2.48%)
May 11, 2006 9.710 9.810 9.250 9.280 1,209,474 -0.41(-4.23%)
May 10, 2006 9.780 9.820 9.610 9.690 778,792 -0.08(-0.82%)
May 09, 2006 9.650 9.820 9.600 9.770 999,680 +0.16(+1.66%)
May 08, 2006 10.03 10.12 9.610 9.610 1,401,244 -0.39(-3.90%)
May 05, 2006 10.30 10.34 9.920 10.00 1,509,685 -0.22(-2.15%)
May 04, 2006 10.14 10.46 10.07 10.22 2,330,245 +0.11(+1.09%)
May 03, 2006 10.00 10.21 9.690 10.11 1,365,194 +0.11(+1.10%)
May 02, 2006 9.460 10.02 9.400 10.00 1,386,842 +0.58(+6.16%)
May 01, 2006 9.480 9.550 9.340 9.420 1,010,170 -0.03(-0.32%)
Apr 28, 2006 9.500 9.760 9.370 9.450 1,894,900 -0.05(-0.53%)
Apr 27, 2006 8.700 9.540 8.615 9.500 3,448,231 +0.85(+9.83%)
Apr 26, 2006 9.090 9.240 8.520 8.650 2,535,675 -0.44(-4.87%)
Apr 25, 2006 8.790 9.110 8.750 9.093 879,691 +0.33(+3.80%)
Apr 24, 2006 8.910 9.000 8.710 8.760 575,486 -0.21(-2.34%)
Apr 21, 2006 9.130 9.160 8.750 8.970 1,274,980 -0.08(-0.88%)
Apr 20, 2006 8.600 9.150 8.520 9.050 1,592,304 +0.44(+5.11%)
Apr 19, 2006 8.630 8.950 8.390 8.610 1,422,383 +0.03(+0.35%)
Apr 18, 2006 8.240 8.600 8.210 8.580 723,073 +0.36(+4.38%)
Apr 17, 2006 8.330 8.400 8.090 8.220 434,907 -0.13(-1.56%)
Apr 13, 2006 8.290 8.460 8.160 8.350 523,655 +0.02(+0.24%)
Apr 12, 2006 8.350 8.460 8.240 8.330 411,801 -0.02(-0.24%)
Apr 11, 2006 8.450 8.560 8.240 8.350 874,586 -0.09(-1.07%)
Apr 10, 2006 8.270 8.440 8.160 8.440 1,046,841 +0.14(+1.69%)
Apr 07, 2006 8.420 8.450 8.290 8.300 679,920 -0.11(-1.31%)
Apr 06, 2006 8.450 8.450 8.240 8.410 686,454 +0.00(+0.00%)
Apr 05, 2006 8.310 8.450 8.240 8.410 1,361,741 +0.10(+1.20%)
Apr 04, 2006 8.340 8.420 8.190 8.310 543,587 +0.00(+0.00%)
Apr 03, 2006 8.480 8.660 8.280 8.310 883,957 -0.17(-2.00%)
Mar 31, 2006 8.390 8.500 8.320 8.480 438,782 +0.10(+1.19%)
Mar 30, 2006 8.480 8.540 8.300 8.380 608,593 -0.06(-0.71%)
Mar 29, 2006 8.160 8.540 8.120 8.440 788,486 +0.34(+4.20%)
Mar 28, 2006 8.350 8.480 8.060 8.100 571,956 -0.30(-3.57%)
Mar 27, 2006 8.580 8.640 8.380 8.400 485,462 -0.21(-2.44%)
Mar 24, 2006 8.440 8.610 8.300 8.610 942,281 +0.17(+2.01%)
Mar 23, 2006 8.090 8.480 8.060 8.440 899,800 +0.37(+4.58%)
Mar 22, 2006 7.820 8.170 7.800 8.070 594,600 +0.25(+3.20%)
Mar 21, 2006 7.700 8.050 7.700 7.820 639,327 +0.10(+1.30%)
Mar 20, 2006 7.800 7.860 7.650 7.720 439,797 -0.11(-1.40%)
Mar 17, 2006 7.950 7.970 7.780 7.830 991,294 -0.07(-0.89%)
Mar 16, 2006 7.920 8.060 7.750 7.900 677,396 +0.05(+0.64%)
Mar 15, 2006 7.970 7.990 7.790 7.850 310,679 -0.08(-1.01%)
Mar 14, 2006 7.650 8.000 7.650 7.930 536,387 +0.23(+2.99%)
Mar 13, 2006 7.680 7.900 7.660 7.700 729,624 +0.04(+0.52%)
Mar 10, 2006 7.690 7.910 7.530 7.660 459,386 -0.05(-0.65%)
Mar 09, 2006 7.790 8.000 7.640 7.710 504,387 -0.03(-0.39%)
Mar 08, 2006 7.540 8.010 7.320 7.740 931,941 +0.12(+1.57%)
Mar 07, 2006 7.840 7.900 7.520 7.620 415,444 -0.26(-3.30%)
Mar 06, 2006 8.240 8.320 7.840 7.880 560,256 -0.38(-4.60%)
Mar 03, 2006 8.220 8.360 8.130 8.260 802,589 +0.00(+0.00%)
Mar 02, 2006 8.010 8.360 7.910 8.260 990,721 +0.20(+2.48%)
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.