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 (%)
Oct 30, 2009 5.070 5.290 4.770 4.840 1,154,547 -0.26(-5.10%)
Oct 29, 2009 5.050 5.160 5.010 5.100 789,254 +0.09(+1.80%)
Oct 28, 2009 5.300 5.390 5.010 5.010 541,596 -0.31(-5.83%)
Oct 27, 2009 5.410 5.490 5.250 5.320 465,947 -0.09(-1.66%)
Oct 26, 2009 5.410 5.560 5.380 5.410 521,638 +0.03(+0.56%)
Oct 23, 2009 5.450 5.660 5.380 5.380 562,193 -0.12(-2.18%)
Oct 22, 2009 5.620 5.640 5.270 5.500 1,178,685 -0.11(-1.96%)
Oct 21, 2009 5.650 5.750 5.580 5.610 842,738 -0.05(-0.88%)
Oct 20, 2009 5.700 6.060 5.610 5.660 1,340,066 -0.20(-3.41%)
Oct 19, 2009 5.550 5.880 5.520 5.860 1,258,631 +0.31(+5.59%)
Oct 16, 2009 5.610 5.680 5.490 5.550 629,931 -0.10(-1.77%)
Oct 15, 2009 5.680 5.680 5.540 5.650 529,867 -0.06(-1.05%)
Oct 14, 2009 5.640 5.730 5.570 5.710 740,842 +0.17(+3.07%)
Oct 13, 2009 5.630 5.640 5.480 5.540 743,109 -0.07(-1.25%)
Oct 12, 2009 5.680 5.730 5.590 5.610 451,473 +0.03(+0.54%)
Oct 09, 2009 5.480 5.630 5.480 5.580 559,245 +0.11(+2.01%)
Oct 08, 2009 5.600 5.640 5.400 5.470 855,976 -0.08(-1.44%)
Oct 07, 2009 5.710 5.740 5.380 5.550 1,115,700 -0.10(-1.77%)
Oct 06, 2009 5.680 5.810 5.550 5.650 2,603,485 +0.52(+10.14%)
Oct 05, 2009 5.120 5.180 5.000 5.130 547,087 +0.02(+0.39%)
Oct 02, 2009 5.140 5.200 5.070 5.110 483,173 -0.10(-1.92%)
Oct 01, 2009 5.550 5.595 5.200 5.210 766,381 -0.35(-6.29%)
Sep 30, 2009 5.710 5.770 5.540 5.560 464,590 -0.16(-2.80%)
Sep 29, 2009 5.900 5.920 5.620 5.720 681,356 -0.15(-2.56%)
Sep 28, 2009 5.660 5.920 5.500 5.870 890,989 +0.34(+6.15%)
Sep 25, 2009 5.590 5.740 5.520 5.530 495,347 -0.07(-1.25%)
Sep 24, 2009 5.840 5.940 5.600 5.600 419,799 -0.23(-3.95%)
Sep 23, 2009 5.720 5.940 5.720 5.830 642,080 +0.11(+1.92%)
Sep 22, 2009 5.660 5.770 5.660 5.720 330,378 +0.12(+2.14%)
Sep 21, 2009 5.670 5.769 5.550 5.600 491,092 -0.11(-1.93%)
Sep 18, 2009 5.920 5.950 5.640 5.710 670,772 -0.19(-3.22%)
Sep 17, 2009 6.020 6.110 5.870 5.900 322,907 -0.11(-1.83%)
Sep 16, 2009 6.190 6.220 5.940 6.010 616,276 -0.13(-2.12%)
Sep 15, 2009 5.910 6.210 5.880 6.140 952,033 +0.23(+3.89%)
Sep 14, 2009 5.810 5.950 5.730 5.910 1,321,187 +0.08(+1.37%)
Sep 11, 2009 5.570 5.890 5.480 5.830 1,326,366 +0.25(+4.48%)
Sep 10, 2009 5.240 5.580 5.240 5.580 756,935 +0.34(+6.49%)
Sep 09, 2009 5.130 5.270 5.020 5.240 798,340 +0.16(+3.15%)
Sep 08, 2009 5.010 5.104 4.970 5.080 730,577 +0.12(+2.42%)
Sep 04, 2009 4.950 5.000 4.890 4.960 428,484 -0.01(-0.20%)
Sep 03, 2009 4.870 4.970 4.800 4.970 376,579 +0.14(+2.90%)
Sep 02, 2009 4.830 4.950 4.800 4.830 1,451,873 -0.03(-0.62%)
Sep 01, 2009 4.960 5.080 4.810 4.860 693,518 -0.10(-2.02%)
Aug 31, 2009 4.980 5.020 4.920 4.960 472,116 -0.06(-1.20%)
Aug 28, 2009 5.130 5.150 5.000 5.020 340,701 -0.05(-0.99%)
Aug 27, 2009 5.060 5.080 4.980 5.070 695,437 -0.02(-0.39%)
Aug 26, 2009 5.030 5.140 4.980 5.090 273,677 +0.07(+1.39%)
Aug 25, 2009 5.120 5.210 4.990 5.020 558,464 -0.10(-1.95%)
Aug 24, 2009 5.190 5.230 5.065 5.120 748,108 -0.04(-0.78%)
Aug 21, 2009 5.360 5.360 5.140 5.160 497,390 -0.11(-2.09%)
Aug 20, 2009 5.240 5.500 5.070 5.270 689,326 +0.06(+1.15%)
Aug 19, 2009 4.950 5.220 4.899 5.210 828,664 +0.21(+4.20%)
Aug 18, 2009 4.940 5.050 4.890 5.000 491,791 +0.08(+1.63%)
Aug 17, 2009 4.840 4.940 4.740 4.920 477,280 -0.03(-0.61%)
Aug 14, 2009 4.890 4.960 4.800 4.950 550,577 +0.03(+0.61%)
Aug 13, 2009 5.050 5.120 4.880 4.920 689,522 -0.09(-1.80%)
Aug 12, 2009 4.920 5.070 4.900 5.010 798,586 +0.05(+1.01%)
Aug 11, 2009 5.040 5.130 4.930 4.960 392,352 -0.13(-2.55%)
Aug 10, 2009 4.990 5.190 4.990 5.090 311,610 +0.08(+1.60%)
Aug 07, 2009 5.080 5.120 4.980 5.010 612,713 +0.04(+0.80%)
Aug 06, 2009 5.050 5.080 4.850 4.970 701,641 -0.03(-0.60%)
Aug 05, 2009 5.230 5.250 4.950 5.000 863,665 -0.21(-4.03%)
Aug 04, 2009 5.300 5.310 5.190 5.210 511,899 -0.18(-3.34%)
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.