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 )

88.53 +1.22 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 7.520 7.740 7.520 7.660 740,655 +0.12(+1.59%)
Mar 29, 2007 7.770 7.820 7.400 7.540 1,044,445 -0.19(-2.46%)
Mar 28, 2007 7.780 7.830 7.710 7.730 953,175 -0.11(-1.40%)
Mar 27, 2007 7.830 7.880 7.830 7.840 416,470 -0.05(-0.63%)
Mar 26, 2007 7.980 8.000 7.800 7.890 272,640 -0.10(-1.25%)
Mar 23, 2007 7.930 7.990 7.900 7.990 258,206 +0.04(+0.50%)
Mar 22, 2007 8.000 8.030 7.910 7.950 496,089 -0.04(-0.50%)
Mar 21, 2007 7.900 8.070 7.800 7.990 730,384 +0.12(+1.52%)
Mar 20, 2007 7.800 7.900 7.780 7.870 437,406 +0.06(+0.77%)
Mar 19, 2007 7.880 7.940 7.790 7.810 557,620 -0.04(-0.51%)
Mar 16, 2007 7.980 8.048 7.790 7.850 931,231 -0.14(-1.75%)
Mar 15, 2007 7.970 8.070 7.930 7.990 779,760 +0.03(+0.38%)
Mar 14, 2007 8.020 8.060 7.760 7.960 1,307,274 -0.07(-0.87%)
Mar 13, 2007 8.170 8.230 7.990 8.030 1,204,852 -0.14(-1.71%)
Mar 12, 2007 8.040 8.270 8.010 8.170 1,768,325 +0.05(+0.62%)
Mar 09, 2007 8.210 8.300 8.090 8.120 1,503,080 -0.04(-0.49%)
Mar 08, 2007 8.450 8.610 8.150 8.160 1,834,333 -0.25(-2.97%)
Mar 07, 2007 8.500 8.500 8.390 8.410 707,417 -0.13(-1.52%)
Mar 06, 2007 8.490 8.610 8.400 8.540 644,538 +0.14(+1.67%)
Mar 05, 2007 8.300 8.560 8.250 8.400 1,293,495 -0.02(-0.24%)
Mar 02, 2007 8.410 8.550 8.340 8.420 990,904 -0.04(-0.47%)
Mar 01, 2007 8.490 8.620 8.340 8.460 1,264,847 -0.21(-2.42%)
Feb 28, 2007 8.660 8.760 8.500 8.670 1,258,225 -0.01(-0.12%)
Feb 27, 2007 8.750 8.870 8.500 8.680 1,862,550 -0.25(-2.80%)
Feb 26, 2007 8.900 8.960 8.730 8.930 1,098,620 +0.02(+0.22%)
Feb 23, 2007 8.650 9.440 8.650 8.910 3,368,445 +0.41(+4.82%)
Feb 22, 2007 8.330 8.610 8.290 8.500 1,737,294 +0.23(+2.78%)
Feb 21, 2007 8.230 8.310 8.200 8.270 683,368 +0.01(+0.12%)
Feb 20, 2007 8.010 8.290 8.000 8.260 1,083,336 +0.20(+2.48%)
Feb 16, 2007 8.170 8.170 8.000 8.060 647,309 -0.11(-1.35%)
Feb 15, 2007 8.200 8.300 8.140 8.170 964,168 -0.07(-0.85%)
Feb 14, 2007 8.050 8.300 8.040 8.240 1,360,507 +0.21(+2.62%)
Feb 13, 2007 7.890 8.040 7.840 8.030 1,131,256 +0.13(+1.65%)
Feb 12, 2007 8.010 8.050 7.760 7.900 1,586,888 -0.11(-1.37%)
Feb 09, 2007 7.940 8.180 7.890 8.010 1,752,675 +0.03(+0.38%)
Feb 08, 2007 7.800 8.070 7.760 7.980 1,240,943 +0.16(+2.05%)
Feb 07, 2007 7.880 7.900 7.720 7.820 1,225,493 -0.02(-0.26%)
Feb 06, 2007 7.830 7.920 7.750 7.840 1,086,874 +0.04(+0.51%)
Feb 05, 2007 7.860 7.920 7.750 7.800 1,026,845 -0.11(-1.39%)
Feb 02, 2007 7.880 7.990 7.870 7.910 781,872 +0.03(+0.38%)
Feb 01, 2007 7.610 7.960 7.480 7.880 3,046,005 +0.46(+6.20%)
Jan 31, 2007 7.410 7.480 7.340 7.420 1,440,835 -0.01(-0.13%)
Jan 30, 2007 7.380 7.490 7.310 7.430 1,095,189 +0.07(+0.95%)
Jan 29, 2007 7.410 7.450 7.270 7.360 1,428,075 -0.11(-1.47%)
Jan 26, 2007 7.320 7.480 7.140 7.470 1,483,516 +0.07(+0.95%)
Jan 25, 2007 7.590 7.620 7.350 7.400 1,004,216 -0.16(-2.12%)
Jan 24, 2007 7.540 7.670 7.480 7.560 883,541 +0.06(+0.80%)
Jan 23, 2007 7.500 7.610 7.420 7.500 2,058,633 -0.04(-0.53%)
Jan 22, 2007 7.800 7.800 7.520 7.540 1,627,258 -0.24(-3.08%)
Jan 19, 2007 7.800 7.810 7.650 7.780 1,104,501 -0.06(-0.77%)
Jan 18, 2007 8.060 8.100 7.770 7.840 980,014 -0.26(-3.21%)
Jan 17, 2007 8.100 8.160 8.010 8.100 1,916,965 +0.04(+0.50%)
Jan 16, 2007 7.880 8.100 7.750 8.060 1,977,283 +0.20(+2.54%)
Jan 12, 2007 7.820 8.040 7.800 7.860 1,531,850 +0.04(+0.51%)
Jan 11, 2007 7.570 7.910 7.490 7.820 2,364,645 +0.30(+3.99%)
Jan 10, 2007 7.230 7.610 7.200 7.520 2,307,131 +0.22(+3.01%)
Jan 09, 2007 7.300 7.310 7.090 7.300 1,267,774 +0.00(+0.00%)
Jan 08, 2007 7.300 7.400 7.170 7.300 1,129,728 +0.00(+0.00%)
Jan 05, 2007 7.150 7.320 7.010 7.300 2,042,340 +0.11(+1.53%)
Jan 04, 2007 6.930 7.210 6.830 7.190 1,564,258 +0.20(+2.86%)
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.