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 )

102.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2007 7.540 7.600 7.260 7.280 785,226 -0.17(-2.28%)
Jul 30, 2007 7.500 7.570 7.350 7.450 821,452 -0.07(-0.93%)
Jul 27, 2007 7.750 7.830 7.490 7.520 1,756,484 -0.29(-3.71%)
Jul 26, 2007 7.820 8.100 7.780 7.810 2,202,564 -0.41(-4.99%)
Jul 25, 2007 8.360 8.440 8.080 8.220 1,470,709 -0.07(-0.84%)
Jul 24, 2007 8.410 8.470 8.160 8.290 1,465,416 -0.18(-2.13%)
Jul 23, 2007 8.430 8.590 8.350 8.470 810,106 +0.04(+0.47%)
Jul 20, 2007 8.740 8.740 8.350 8.430 1,175,919 -0.34(-3.88%)
Jul 19, 2007 8.690 8.800 8.680 8.770 683,347 +0.08(+0.92%)
Jul 18, 2007 8.720 8.730 8.530 8.690 925,231 -0.06(-0.69%)
Jul 17, 2007 8.580 8.780 8.500 8.750 1,307,451 +0.18(+2.10%)
Jul 16, 2007 8.790 8.850 8.530 8.570 1,268,715 -0.24(-2.72%)
Jul 13, 2007 8.790 8.820 8.690 8.810 508,977 +0.00(+0.00%)
Jul 12, 2007 8.760 8.850 8.690 8.810 1,364,239 +0.28(+3.28%)
Jul 11, 2007 8.490 8.540 8.430 8.530 805,628 +0.02(+0.24%)
Jul 10, 2007 8.510 8.590 8.450 8.510 803,867 -0.11(-1.28%)
Jul 09, 2007 8.590 8.650 8.490 8.620 528,348 +0.02(+0.23%)
Jul 06, 2007 8.460 8.670 8.410 8.600 785,855 +0.12(+1.42%)
Jul 05, 2007 8.340 8.500 8.340 8.480 762,113 +0.13(+1.56%)
Jul 03, 2007 8.370 8.400 8.320 8.350 360,181 -0.03(-0.36%)
Jul 02, 2007 8.350 8.380 8.260 8.380 632,233 +0.08(+0.96%)
Jun 29, 2007 8.330 8.420 8.220 8.300 1,705,226 -0.02(-0.24%)
Jun 28, 2007 8.360 8.400 8.230 8.320 906,976 -0.02(-0.24%)
Jun 27, 2007 8.110 8.420 8.094 8.340 1,246,021 +0.17(+2.08%)
Jun 26, 2007 8.250 8.320 8.090 8.170 869,885 -0.03(-0.37%)
Jun 25, 2007 8.210 8.320 8.090 8.200 1,182,673 -0.04(-0.49%)
Jun 22, 2007 8.270 8.330 8.090 8.240 1,302,451 -0.03(-0.36%)
Jun 21, 2007 7.930 8.280 7.930 8.270 1,166,603 +0.26(+3.25%)
Jun 20, 2007 8.100 8.100 7.970 8.010 945,700 -0.04(-0.50%)
Jun 19, 2007 8.020 8.100 7.990 8.050 534,400 -0.02(-0.25%)
Jun 18, 2007 8.110 8.160 8.010 8.070 583,000 -0.04(-0.49%)
Jun 15, 2007 8.190 8.330 8.040 8.110 2,072,200 +0.00(+0.00%)
Jun 14, 2007 8.050 8.190 8.040 8.110 863,300 +0.08(+1.00%)
Jun 13, 2007 7.990 8.120 7.890 8.030 1,305,700 +0.08(+1.01%)
Jun 12, 2007 7.840 8.000 7.800 7.950 1,518,700 +0.05(+0.63%)
Jun 11, 2007 7.990 8.090 7.880 7.900 984,878 -0.10(-1.25%)
Jun 08, 2007 7.840 8.030 7.700 8.000 1,599,224 +0.17(+2.17%)
Jun 07, 2007 7.830 7.910 7.670 7.830 1,253,384 -0.04(-0.51%)
Jun 06, 2007 7.820 7.910 7.780 7.870 1,282,123 +0.02(+0.25%)
Jun 05, 2007 7.820 7.940 7.750 7.850 1,406,023 +0.02(+0.26%)
Jun 04, 2007 7.960 8.060 7.790 7.830 1,286,394 -0.17(-2.12%)
Jun 01, 2007 7.800 8.090 7.790 8.000 2,600,844 +0.26(+3.36%)
May 31, 2007 7.440 7.740 7.440 7.740 1,928,751 +0.30(+4.03%)
May 30, 2007 7.440 7.510 7.400 7.440 2,173,530 -0.07(-0.93%)
May 29, 2007 7.500 7.650 7.410 7.510 1,846,264 -0.02(-0.27%)
May 25, 2007 7.590 7.610 7.440 7.530 1,857,538 -0.04(-0.53%)
May 24, 2007 7.770 7.830 7.530 7.570 1,962,517 -0.19(-2.45%)
May 23, 2007 7.920 7.920 7.740 7.760 720,320 -0.13(-1.65%)
May 22, 2007 7.900 7.950 7.750 7.890 1,064,555 +0.05(+0.64%)
May 21, 2007 7.890 8.070 7.800 7.840 1,713,328 +0.24(+3.16%)
May 18, 2007 7.400 7.680 7.360 7.600 2,484,783 +0.22(+2.98%)
May 17, 2007 7.340 7.430 7.040 7.380 4,149,406 +0.05(+0.68%)
May 16, 2007 7.180 7.340 7.140 7.330 1,615,094 +0.19(+2.66%)
May 15, 2007 7.210 7.340 7.110 7.140 1,083,708 -0.10(-1.38%)
May 14, 2007 7.350 7.390 7.200 7.240 1,571,524 -0.02(-0.28%)
May 11, 2007 7.310 7.510 7.220 7.260 1,806,902 -0.12(-1.63%)
May 10, 2007 7.670 7.930 7.320 7.380 5,071,749 -1.25(-14.48%)
May 09, 2007 8.560 8.680 8.400 8.630 1,323,150 +0.00(+0.00%)
May 08, 2007 8.500 8.630 8.410 8.630 940,460 +0.09(+1.05%)
May 07, 2007 8.780 8.870 8.540 8.540 1,058,960 -0.21(-2.40%)
May 04, 2007 8.600 8.780 8.550 8.750 870,923 +0.21(+2.46%)
May 03, 2007 8.540 8.670 8.400 8.540 2,119,234 -0.02(-0.23%)
May 02, 2007 8.310 8.640 8.300 8.560 622,775 +0.22(+2.64%)
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.