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 31, 2004 7.780 7.900 7.570 7.580 512,100 -0.26(-3.32%)
Mar 30, 2004 7.430 7.850 7.430 7.840 738,000 +0.28(+3.70%)
Mar 29, 2004 7.570 7.870 7.400 7.560 934,300 +0.07(+0.93%)
Mar 26, 2004 7.380 7.570 7.300 7.490 564,900 +0.15(+2.04%)
Mar 25, 2004 7.240 7.460 7.170 7.340 1,018,300 +0.24(+3.38%)
Mar 24, 2004 6.970 7.250 6.810 7.100 763,900 +0.06(+0.85%)
Mar 23, 2004 7.250 7.280 6.910 7.040 563,600 -0.08(-1.12%)
Mar 22, 2004 7.200 7.300 7.010 7.120 1,163,900 -0.13(-1.79%)
Mar 19, 2004 7.470 7.550 7.230 7.250 591,600 -0.15(-2.03%)
Mar 18, 2004 7.460 7.600 7.310 7.400 570,100 -0.12(-1.60%)
Mar 17, 2004 7.300 7.609 7.290 7.520 810,700 +0.25(+3.44%)
Mar 16, 2004 7.620 7.830 7.130 7.270 1,213,800 -0.34(-4.47%)
Mar 15, 2004 7.890 7.940 7.470 7.610 962,400 -0.27(-3.43%)
Mar 12, 2004 7.600 7.990 7.580 7.880 1,573,800 +0.43(+5.77%)
Mar 11, 2004 7.300 7.840 7.230 7.450 1,693,900 +0.05(+0.68%)
Mar 10, 2004 7.110 8.140 7.100 7.400 3,864,300 +0.34(+4.82%)
Mar 09, 2004 7.300 7.440 6.870 7.060 1,204,600 -0.30(-4.08%)
Mar 08, 2004 7.650 7.670 7.310 7.360 747,700 -0.13(-1.74%)
Mar 05, 2004 7.380 7.720 7.380 7.490 730,900 -0.04(-0.53%)
Mar 04, 2004 7.370 7.570 7.340 7.530 533,900 +0.20(+2.70%)
Mar 03, 2004 7.360 7.490 7.190 7.332 589,100 -0.08(-1.05%)
Mar 02, 2004 7.490 7.600 7.310 7.410 610,400 -0.10(-1.33%)
Mar 01, 2004 7.450 7.520 7.250 7.510 819,800 +0.20(+2.74%)
Feb 27, 2004 7.380 7.520 7.270 7.310 497,100 -0.16(-2.14%)
Feb 26, 2004 7.340 7.500 7.270 7.470 464,000 +0.15(+2.04%)
Feb 25, 2004 7.150 7.430 7.150 7.321 619,600 +0.13(+1.82%)
Feb 24, 2004 7.000 7.350 6.920 7.190 908,300 +0.13(+1.84%)
Feb 23, 2004 7.330 7.360 6.980 7.060 1,114,100 -0.14(-1.94%)
Feb 20, 2004 7.470 7.510 7.150 7.200 1,706,200 -0.31(-4.13%)
Feb 19, 2004 7.850 7.970 7.470 7.510 1,556,500 -0.19(-2.47%)
Feb 18, 2004 7.710 7.800 7.590 7.700 1,455,300 +0.00(+0.00%)
Feb 17, 2004 7.700 7.760 7.600 7.700 1,015,200 -0.01(-0.13%)
Feb 13, 2004 7.910 8.090 7.450 7.710 957,400 -0.21(-2.63%)
Feb 12, 2004 7.950 8.100 7.810 7.918 729,200 -0.06(-0.78%)
Feb 11, 2004 7.770 8.000 7.680 7.980 1,031,500 +0.25(+3.23%)
Feb 10, 2004 7.590 7.770 7.530 7.730 728,200 +0.18(+2.38%)
Feb 09, 2004 7.780 7.820 7.520 7.550 923,400 -0.13(-1.69%)
Feb 06, 2004 7.340 7.750 7.270 7.680 842,300 +0.44(+6.08%)
Feb 05, 2004 7.390 7.500 7.090 7.240 1,158,300 +0.06(+0.84%)
Feb 04, 2004 7.522 7.610 7.180 7.180 1,575,500 -0.47(-6.14%)
Feb 03, 2004 7.480 7.760 7.400 7.650 974,900 +0.24(+3.24%)
Feb 02, 2004 7.500 7.740 7.370 7.410 734,700 -0.10(-1.33%)
Jan 30, 2004 7.740 7.860 7.450 7.510 1,049,000 -0.19(-2.47%)
Jan 29, 2004 7.550 7.710 7.300 7.700 1,372,100 +0.21(+2.80%)
Jan 28, 2004 7.880 8.000 7.350 7.490 1,652,800 -0.21(-2.73%)
Jan 27, 2004 7.940 7.970 7.690 7.700 733,000 -0.23(-2.90%)
Jan 26, 2004 7.500 7.970 7.450 7.930 1,443,800 +0.31(+4.07%)
Jan 23, 2004 8.010 8.120 7.550 7.620 2,390,100 -0.34(-4.27%)
Jan 22, 2004 8.150 8.590 7.910 7.960 2,512,400 -0.42(-5.01%)
Jan 21, 2004 8.860 8.950 8.320 8.380 4,076,300 -0.92(-9.89%)
Jan 20, 2004 8.630 9.500 8.520 9.300 5,181,700 +0.80(+9.36%)
Jan 16, 2004 8.300 8.550 8.170 8.504 1,864,800 +0.26(+3.20%)
Jan 15, 2004 8.170 8.280 8.020 8.240 924,996 -0.03(-0.36%)
Jan 14, 2004 8.300 8.480 8.050 8.270 1,047,345 -0.01(-0.12%)
Jan 13, 2004 8.500 8.540 8.060 8.280 1,200,569 -0.18(-2.13%)
Jan 12, 2004 8.490 8.550 8.260 8.460 890,673 +0.20(+2.42%)
Jan 09, 2004 8.330 8.660 8.210 8.260 1,272,078 +0.01(+0.12%)
Jan 08, 2004 8.300 8.350 8.130 8.250 1,074,914 +0.02(+0.24%)
Jan 07, 2004 8.440 8.450 8.160 8.230 941,065 +0.00(+0.00%)
Jan 06, 2004 8.260 8.450 8.110 8.230 1,186,200 -0.02(-0.24%)
Jan 05, 2004 7.830 8.340 7.810 8.250 871,600 +0.47(+6.04%)
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.