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 (%)
Jun 30, 2009 4.550 4.620 4.440 4.500 285,905 -0.03(-0.66%)
Jun 29, 2009 4.600 4.670 4.500 4.530 259,730 -0.06(-1.31%)
Jun 26, 2009 4.560 4.640 4.480 4.590 1,294,632 +0.02(+0.44%)
Jun 25, 2009 4.490 4.590 4.380 4.570 367,021 +0.14(+3.16%)
Jun 24, 2009 4.290 4.500 4.270 4.430 211,407 +0.17(+3.99%)
Jun 23, 2009 4.360 4.430 4.255 4.260 421,256 -0.03(-0.70%)
Jun 22, 2009 4.460 4.490 4.290 4.290 374,410 -0.17(-3.81%)
Jun 19, 2009 4.610 4.610 4.400 4.460 744,070 -0.06(-1.33%)
Jun 18, 2009 4.470 4.540 4.420 4.520 212,498 +0.03(+0.67%)
Jun 17, 2009 4.460 4.590 4.440 4.490 297,370 +0.03(+0.67%)
Jun 16, 2009 4.600 4.600 4.460 4.460 215,311 -0.06(-1.33%)
Jun 15, 2009 4.480 4.550 4.450 4.520 300,000 -0.07(-1.53%)
Jun 12, 2009 4.460 4.630 4.450 4.590 265,933 +0.10(+2.23%)
Jun 11, 2009 4.580 4.680 4.470 4.490 302,804 -0.09(-1.97%)
Jun 10, 2009 4.750 4.800 4.450 4.580 727,981 -0.11(-2.35%)
Jun 09, 2009 4.320 4.730 4.300 4.690 582,043 +0.46(+10.87%)
Jun 08, 2009 4.060 4.370 3.970 4.230 407,553 +0.16(+3.93%)
Jun 05, 2009 4.150 4.150 4.020 4.070 206,841 -0.05(-1.21%)
Jun 04, 2009 4.000 4.150 3.900 4.120 178,314 +0.14(+3.52%)
Jun 03, 2009 3.930 4.000 3.890 3.980 169,493 +0.03(+0.76%)
Jun 02, 2009 4.080 4.110 3.862 3.950 757,733 -0.09(-2.23%)
Jun 01, 2009 3.800 4.060 3.760 4.040 494,926 +0.15(+3.86%)
May 29, 2009 3.740 3.900 3.710 3.890 381,478 +0.15(+4.01%)
May 28, 2009 3.770 3.830 3.720 3.740 329,159 -0.01(-0.27%)
May 27, 2009 3.700 3.840 3.690 3.750 262,261 +0.01(+0.27%)
May 26, 2009 3.510 3.770 3.510 3.740 327,385 +0.25(+7.16%)
May 22, 2009 3.400 3.590 3.320 3.490 371,805 +0.12(+3.56%)
May 21, 2009 3.500 3.610 3.250 3.370 425,314 -0.15(-4.26%)
May 20, 2009 3.660 3.710 3.500 3.520 270,201 -0.08(-2.22%)
May 19, 2009 3.540 3.690 3.500 3.600 372,358 +0.08(+2.27%)
May 18, 2009 3.450 3.560 3.380 3.520 548,603 +0.13(+3.83%)
May 15, 2009 3.490 3.498 3.370 3.390 394,909 -0.09(-2.59%)
May 14, 2009 3.540 3.565 3.440 3.480 602,380 -0.03(-0.85%)
May 13, 2009 3.720 3.810 3.510 3.510 360,435 -0.28(-7.39%)
May 12, 2009 3.910 3.930 3.720 3.790 194,571 -0.11(-2.82%)
May 11, 2009 3.870 3.960 3.840 3.900 353,660 -0.05(-1.27%)
May 08, 2009 4.060 4.080 3.710 3.950 517,428 -0.06(-1.50%)
May 07, 2009 4.380 4.430 3.870 4.010 444,203 -0.33(-7.60%)
May 06, 2009 4.520 4.540 4.230 4.340 310,131 -0.15(-3.34%)
May 05, 2009 4.540 4.540 4.380 4.490 339,621 -0.04(-0.88%)
May 04, 2009 4.550 4.650 4.470 4.530 392,670 -0.06(-1.31%)
May 01, 2009 4.700 4.700 4.560 4.590 387,590 -0.06(-1.29%)
Apr 30, 2009 4.400 4.980 4.400 4.650 785,667 +0.22(+4.97%)
Apr 29, 2009 4.020 4.440 4.010 4.430 647,446 +0.43(+10.75%)
Apr 28, 2009 3.890 4.060 3.850 4.000 176,939 +0.09(+2.30%)
Apr 27, 2009 4.050 4.110 3.840 3.910 285,897 -0.23(-5.56%)
Apr 24, 2009 4.080 4.250 4.000 4.140 248,355 +0.12(+2.99%)
Apr 23, 2009 4.270 4.300 4.010 4.020 300,543 -0.26(-6.07%)
Apr 22, 2009 4.100 4.310 4.030 4.280 255,586 +0.10(+2.39%)
Apr 21, 2009 3.860 4.190 3.860 4.180 382,647 +0.32(+8.29%)
Apr 20, 2009 3.990 4.080 3.800 3.860 705,274 -0.23(-5.62%)
Apr 17, 2009 3.840 4.140 3.770 4.090 485,205 +0.27(+7.07%)
Apr 16, 2009 3.750 3.870 3.660 3.820 273,260 +0.11(+2.96%)
Apr 15, 2009 3.610 3.730 3.520 3.710 315,927 +0.07(+1.92%)
Apr 14, 2009 3.700 3.750 3.630 3.640 526,280 -0.13(-3.45%)
Apr 13, 2009 3.880 3.980 3.750 3.770 372,205 -0.14(-3.58%)
Apr 09, 2009 3.860 3.960 3.800 3.910 403,920 +0.14(+3.71%)
Apr 08, 2009 3.650 3.790 3.620 3.770 368,250 +0.14(+3.86%)
Apr 07, 2009 4.020 4.090 3.620 3.630 362,678 -0.46(-11.25%)
Apr 06, 2009 4.210 4.210 4.000 4.090 191,802 -0.14(-3.31%)
Apr 03, 2009 4.090 4.230 4.060 4.230 250,406 +0.14(+3.42%)
Apr 02, 2009 3.980 4.130 3.940 4.090 568,642 +0.19(+4.87%)
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.