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 (%)
May 10, 2024 104.07 107.01 103.31 106.13 676,643 +2.35(+2.26%)
May 09, 2024 102.65 104.16 101.40 103.78 702,191 +1.54(+1.51%)
May 08, 2024 102.89 103.30 97.77 102.24 1,551,646 +11.11(+12.19%)
May 07, 2024 90.96 92.48 90.29 91.13 807,498 +1.11(+1.23%)
May 06, 2024 89.01 90.03 88.57 90.02 519,914 +1.54(+1.74%)
May 03, 2024 87.67 88.88 86.67 88.48 325,867 +2.57(+2.99%)
May 02, 2024 85.12 86.84 84.56 85.91 389,027 +1.94(+2.31%)
May 01, 2024 86.63 87.68 83.92 83.97 534,125 -4.60(-5.19%)
Apr 30, 2024 89.52 90.52 88.50 88.57 315,763 -1.73(-1.92%)
Apr 29, 2024 88.53 90.94 88.53 90.30 251,415 +1.77(+2.00%)
Apr 26, 2024 87.22 89.10 87.22 88.53 203,839 +1.22(+1.40%)
Apr 25, 2024 86.08 88.26 86.08 87.31 230,016 +1.02(+1.18%)
Apr 24, 2024 85.48 87.19 85.39 86.29 429,495 +2.04(+2.42%)
Apr 23, 2024 84.51 85.48 84.01 84.25 386,363 -0.22(-0.26%)
Apr 22, 2024 82.91 85.20 82.03 84.47 475,729 +2.45(+2.99%)
Apr 19, 2024 82.76 83.59 81.30 82.02 269,475 -1.23(-1.48%)
Apr 18, 2024 85.00 85.00 82.96 83.25 232,658 -2.00(-2.35%)
Apr 17, 2024 86.11 86.83 85.25 85.25 264,622 -0.56(-0.65%)
Apr 16, 2024 86.56 86.94 85.76 85.81 261,934 -1.16(-1.33%)
Apr 15, 2024 89.00 89.24 86.35 86.97 274,523 -1.59(-1.80%)
Apr 12, 2024 89.11 89.68 87.61 88.56 422,654 -2.29(-2.52%)
Apr 11, 2024 90.57 90.87 89.43 90.85 315,130 +0.68(+0.75%)
Apr 10, 2024 92.09 92.66 89.53 90.17 279,119 -3.39(-3.62%)
Apr 09, 2024 92.79 93.70 92.38 93.56 246,155 +1.86(+2.03%)
Apr 08, 2024 92.00 93.19 91.67 91.70 201,254 -0.07(-0.08%)
Apr 05, 2024 90.16 91.82 89.98 91.77 272,844 +1.32(+1.46%)
Apr 04, 2024 93.00 93.56 89.92 90.45 217,384 -1.20(-1.31%)
Apr 03, 2024 90.51 92.25 90.51 91.65 322,214 -0.05(-0.05%)
Apr 02, 2024 91.23 91.83 90.10 91.70 308,275 -0.17(-0.19%)
Apr 01, 2024 92.56 93.96 91.43 91.87 404,789 -0.69(-0.75%)
Mar 28, 2024 91.93 92.78 91.73 92.56 253,461 +0.62(+0.67%)
Mar 27, 2024 90.09 91.95 89.77 91.94 207,650 +2.59(+2.90%)
Mar 26, 2024 90.11 91.09 89.32 89.35 213,543 -0.93(-1.03%)
Mar 25, 2024 90.08 90.97 89.73 90.28 214,822 -0.59(-0.65%)
Mar 22, 2024 90.30 91.27 90.05 90.87 303,277 +0.63(+0.70%)
Mar 21, 2024 91.97 92.35 90.23 90.24 320,568 -0.28(-0.31%)
Mar 20, 2024 89.47 90.83 88.51 90.52 318,389 +1.89(+2.13%)
Mar 19, 2024 88.11 89.25 87.39 88.63 311,522 -0.27(-0.30%)
Mar 18, 2024 89.56 91.12 88.87 88.90 365,196 +0.23(+0.26%)
Mar 15, 2024 89.48 90.27 88.56 88.67 918,291 -1.22(-1.36%)
Mar 14, 2024 91.44 91.78 89.05 89.89 574,613 -1.64(-1.79%)
Mar 13, 2024 92.71 93.40 91.39 91.53 318,135 -1.94(-2.08%)
Mar 12, 2024 93.84 93.89 92.44 93.47 235,882 +0.72(+0.78%)
Mar 11, 2024 91.66 93.17 91.27 92.75 290,553 +0.24(+0.26%)
Mar 08, 2024 94.58 94.99 92.45 92.51 269,567 -1.75(-1.86%)
Mar 07, 2024 92.37 95.55 92.37 94.26 343,080 +2.99(+3.28%)
Mar 06, 2024 90.59 92.86 90.31 91.27 403,395 +1.93(+2.16%)
Mar 05, 2024 91.23 91.40 88.70 89.34 528,175 -2.82(-3.06%)
Mar 04, 2024 94.24 94.24 92.07 92.16 372,572 -1.07(-1.15%)
Mar 01, 2024 92.67 93.40 91.75 93.23 429,942 +1.41(+1.54%)
Feb 29, 2024 89.81 91.97 89.53 91.82 760,083 +1.99(+2.22%)
Feb 28, 2024 90.05 90.60 89.33 89.83 382,414 -1.47(-1.61%)
Feb 27, 2024 92.16 93.40 91.22 91.30 729,519 -0.67(-0.73%)
Feb 26, 2024 92.02 93.08 91.86 91.97 352,630 +0.01(+0.01%)
Feb 23, 2024 91.91 92.81 91.23 91.96 330,010 +0.21(+0.23%)
Feb 22, 2024 92.31 92.56 91.13 91.75 347,354 +1.38(+1.53%)
Feb 21, 2024 89.36 90.69 89.36 90.37 431,321 +0.39(+0.43%)
Feb 20, 2024 89.06 90.49 89.05 89.98 392,100 -0.29(-0.32%)
Feb 16, 2024 91.52 92.33 90.25 90.27 381,289 -1.36(-1.48%)
Feb 15, 2024 91.11 92.80 90.92 91.63 420,227 +0.89(+0.98%)
Feb 14, 2024 90.03 91.35 89.53 90.74 713,273 +1.91(+2.15%)
Feb 13, 2024 89.58 90.44 87.85 88.83 902,616 -3.31(-3.59%)
Feb 12, 2024 93.25 94.34 91.56 92.14 511,441 -0.92(-0.99%)
Feb 09, 2024 93.16 94.24 92.17 93.06 725,539 -0.18(-0.19%)
Feb 08, 2024 91.09 95.87 90.46 93.24 1,148,005 +3.38(+3.76%)
Feb 07, 2024 90.01 93.03 87.69 89.86 2,662,621 +11.44(+14.59%)
Feb 06, 2024 78.67 79.47 77.48 78.42 856,647 -0.29(-0.37%)
Feb 05, 2024 76.98 79.08 76.58 78.71 428,179 +2.01(+2.62%)
Feb 02, 2024 76.53 76.84 75.92 76.70 343,896 -0.27(-0.35%)
Feb 01, 2024 77.55 77.55 76.07 76.97 314,277 -0.23(-0.30%)
Jan 31, 2024 78.00 79.02 77.00 77.20 365,973 -1.33(-1.69%)
Jan 30, 2024 79.96 80.55 78.08 78.53 532,570 -1.85(-2.30%)
Jan 29, 2024 80.06 80.56 79.10 80.38 306,000 +0.32(+0.40%)
Jan 26, 2024 82.16 82.43 79.84 80.06 311,901 -2.64(-3.19%)
Jan 25, 2024 84.25 84.41 82.31 82.70 264,127 -0.12(-0.14%)
Jan 24, 2024 83.86 83.93 82.18 82.82 252,341 -0.92(-1.10%)
Jan 23, 2024 82.09 83.79 81.90 83.74 313,804 +1.92(+2.35%)
Jan 22, 2024 81.08 82.28 81.08 81.82 323,262 +1.14(+1.41%)
Jan 19, 2024 80.67 81.74 79.40 80.68 413,862 +1.17(+1.47%)
Jan 18, 2024 78.53 79.71 78.04 79.51 495,794 +2.51(+3.26%)
Jan 17, 2024 77.29 77.48 76.00 77.00 332,596 -1.11(-1.42%)
Jan 16, 2024 77.84 78.33 76.89 78.11 289,487 -0.06(-0.08%)
Jan 12, 2024 79.20 79.43 77.74 78.17 195,091 -0.61(-0.77%)
Jan 11, 2024 79.18 79.99 77.92 78.78 208,904 -0.61(-0.77%)
Jan 10, 2024 79.17 79.44 77.25 79.39 238,550 +0.02(+0.03%)
Jan 09, 2024 79.79 80.36 78.92 79.37 200,299 -1.41(-1.75%)
Jan 08, 2024 78.30 80.86 78.30 80.78 309,052 +3.00(+3.86%)
Jan 05, 2024 78.20 79.14 77.26 77.78 553,331 -0.46(-0.59%)
Jan 04, 2024 78.90 79.45 77.84 78.24 389,267 -2.02(-2.52%)
Jan 03, 2024 80.13 81.05 79.66 80.26 368,250 -1.42(-1.74%)
Jan 02, 2024 82.40 82.40 80.70 81.68 304,080 -1.51(-1.82%)
Dec 29, 2023 84.19 84.63 83.15 83.19 277,805 -1.15(-1.36%)
Dec 28, 2023 84.31 84.64 83.82 84.34 179,808 -0.04(-0.05%)
Dec 27, 2023 84.89 84.89 83.89 84.38 154,394 -0.17(-0.20%)
Dec 26, 2023 84.47 85.17 83.86 84.55 181,859 +0.49(+0.58%)
Dec 22, 2023 84.34 85.09 84.00 84.06 173,133 +0.24(+0.29%)
Dec 21, 2023 83.20 83.99 82.96 83.82 182,852 +1.87(+2.28%)
Dec 20, 2023 83.23 84.29 81.90 81.95 273,374 -1.78(-2.13%)
Dec 19, 2023 83.68 84.08 82.73 83.73 350,722 +0.27(+0.32%)
Dec 18, 2023 83.81 83.81 82.43 83.46 284,431 -0.35(-0.42%)
Dec 15, 2023 85.47 85.83 83.38 83.81 808,293 -1.21(-1.42%)
Dec 14, 2023 82.18 85.09 82.04 85.02 410,778 +3.73(+4.59%)
Dec 13, 2023 80.31 81.47 79.38 81.29 359,415 +1.13(+1.41%)
Dec 12, 2023 81.09 81.22 79.85 80.16 294,263 -1.23(-1.51%)
Dec 11, 2023 78.72 81.56 78.59 81.39 300,333 +2.86(+3.64%)
Dec 08, 2023 78.52 79.81 78.50 78.53 545,389 -0.03(-0.04%)
Dec 07, 2023 77.98 78.59 77.46 78.56 284,243 +0.83(+1.07%)
Dec 06, 2023 78.74 79.39 77.44 77.73 290,438 -0.37(-0.47%)
Dec 05, 2023 76.38 78.26 75.80 78.10 499,222 +1.08(+1.40%)
Dec 04, 2023 75.77 77.19 75.57 77.02 339,059 +0.84(+1.10%)
Dec 01, 2023 75.93 76.50 75.30 76.18 385,732 +0.27(+0.36%)
Nov 30, 2023 76.92 76.92 74.83 75.91 526,318 -0.76(-0.99%)
Nov 29, 2023 77.79 78.60 76.52 76.67 406,922 -0.31(-0.40%)
Nov 28, 2023 76.40 77.22 76.22 76.98 448,546 +0.11(+0.14%)
Nov 27, 2023 76.01 77.14 75.54 76.87 454,796 +0.63(+0.83%)
Nov 24, 2023 75.78 77.34 75.54 76.24 220,096 +0.39(+0.51%)
Nov 22, 2023 76.26 77.36 75.76 75.85 468,296 +0.18(+0.24%)
Nov 21, 2023 75.34 75.79 74.80 75.67 436,361 -0.82(-1.07%)
Nov 20, 2023 75.65 76.69 75.41 76.49 422,972 +0.87(+1.15%)
Nov 17, 2023 76.17 76.77 75.56 75.62 391,692 -0.20(-0.26%)
Nov 16, 2023 75.30 75.99 74.86 75.82 338,124 -0.09(-0.12%)
Nov 15, 2023 75.54 76.89 75.54 75.91 375,530 +0.90(+1.20%)
Nov 14, 2023 74.00 75.02 73.74 75.01 416,708 +2.85(+3.95%)
Nov 13, 2023 72.39 72.76 71.60 72.16 545,208 -0.87(-1.19%)
Nov 10, 2023 70.43 73.79 70.00 73.03 449,525 +3.64(+5.25%)
Nov 09, 2023 72.37 72.44 69.23 69.39 491,416 -2.64(-3.67%)
Nov 08, 2023 73.00 73.12 71.41 72.03 545,115 -0.54(-0.74%)
Nov 07, 2023 72.37 74.00 72.21 72.57 578,055 -0.48(-0.66%)
Nov 06, 2023 70.15 73.44 70.05 73.05 866,020 +2.49(+3.53%)
Nov 03, 2023 68.00 70.73 65.08 70.56 1,205,134 +0.19(+0.27%)
Nov 02, 2023 69.47 70.61 68.21 70.37 972,290 +2.43(+3.58%)
Nov 01, 2023 68.65 69.82 66.20 67.94 1,145,023 +1.01(+1.51%)
Oct 31, 2023 66.08 67.40 65.69 66.93 666,315 +0.92(+1.39%)
Oct 30, 2023 65.97 66.22 65.02 66.01 510,548 -0.33(-0.50%)
Oct 27, 2023 67.49 67.92 66.16 66.34 398,337 -1.02(-1.51%)
Oct 26, 2023 66.92 68.24 66.92 67.36 488,162 +0.44(+0.66%)
Oct 25, 2023 66.37 66.99 65.69 66.92 914,262 -0.18(-0.27%)
Oct 24, 2023 67.01 67.20 65.66 67.10 494,462 +0.23(+0.34%)
Oct 23, 2023 67.33 67.50 66.55 66.87 537,534 -0.87(-1.28%)
Oct 20, 2023 68.17 68.74 67.40 67.74 421,728 -0.43(-0.63%)
Oct 19, 2023 69.93 70.54 68.00 68.17 582,299 -1.26(-1.81%)
Oct 18, 2023 70.23 70.42 69.22 69.43 322,376 -1.94(-2.72%)
Oct 17, 2023 70.50 71.80 70.12 71.37 302,953 +0.20(+0.28%)
Oct 16, 2023 70.62 71.90 70.94 71.17 253,774 +0.59(+0.84%)
Oct 13, 2023 72.47 72.62 70.43 70.58 201,415 -1.98(-2.73%)
Oct 12, 2023 72.25 72.83 71.70 72.56 352,176 +0.55(+0.76%)
Oct 11, 2023 71.54 72.14 71.00 72.01 405,683 +0.73(+1.02%)
Oct 10, 2023 70.21 72.18 70.16 71.28 333,720 +0.86(+1.22%)
Oct 09, 2023 71.38 71.71 70.23 70.42 354,687 -2.02(-2.79%)
Oct 06, 2023 71.15 73.03 70.98 72.44 372,891 +1.08(+1.51%)
Oct 05, 2023 71.49 71.84 70.82 71.36 442,543 +0.05(+0.07%)
Oct 04, 2023 72.04 72.39 70.84 71.31 670,598 -0.44(-0.61%)
Oct 03, 2023 72.44 73.23 71.64 71.75 411,952 -1.27(-1.74%)
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.