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 (%)
Jan 31, 2008 4.330 4.460 4.000 4.250 3,815,525 -0.28(-6.18%)
Jan 30, 2008 4.680 4.900 4.520 4.530 1,744,674 -0.15(-3.21%)
Jan 29, 2008 4.620 4.680 4.560 4.680 501,686 +0.10(+2.18%)
Jan 28, 2008 4.710 4.710 4.530 4.580 670,993 -0.13(-2.76%)
Jan 25, 2008 4.690 4.750 4.660 4.710 923,516 +0.10(+2.17%)
Jan 24, 2008 4.530 4.630 4.455 4.610 1,773,996 +0.10(+2.22%)
Jan 23, 2008 4.660 4.720 4.340 4.510 1,287,602 -0.19(-4.04%)
Jan 22, 2008 4.480 4.800 4.480 4.700 672,761 +0.02(+0.43%)
Jan 21, 2008 4.732 4.830 4.600 4.680 1,099,551 +0.00(+0.00%)
Jan 18, 2008 4.732 4.830 4.600 4.680 1,099,551 +0.08(+1.74%)
Jan 17, 2008 4.710 4.770 4.600 4.600 717,335 -0.08(-1.71%)
Jan 16, 2008 4.680 4.810 4.500 4.680 753,382 -0.02(-0.43%)
Jan 15, 2008 4.650 4.720 4.600 4.700 667,656 -0.03(-0.63%)
Jan 14, 2008 4.620 4.790 4.600 4.730 719,833 +0.13(+2.83%)
Jan 11, 2008 4.710 4.720 4.460 4.600 829,584 -0.14(-2.95%)
Jan 10, 2008 4.620 4.800 4.520 4.740 749,187 +0.15(+3.27%)
Jan 09, 2008 4.500 4.630 4.500 4.590 1,424,238 +0.13(+2.91%)
Jan 08, 2008 4.710 4.740 4.440 4.460 861,350 -0.19(-4.09%)
Jan 07, 2008 4.630 4.710 4.510 4.650 822,485 +0.04(+0.87%)
Jan 04, 2008 4.740 4.800 4.590 4.610 557,165 -0.20(-4.16%)
Jan 03, 2008 5.020 5.040 4.790 4.810 673,521 -0.21(-4.18%)
Jan 02, 2008 5.260 5.270 4.940 5.020 834,858 -0.26(-4.92%)
Jan 01, 2008 5.140 5.300 5.070 5.280 840,868 +0.00(+0.00%)
Dec 31, 2007 5.140 5.300 5.070 5.280 840,868 +0.11(+2.13%)
Dec 28, 2007 5.290 5.300 5.110 5.170 765,039 -0.09(-1.71%)
Dec 27, 2007 5.210 5.340 5.180 5.260 1,359,708 +0.22(+4.37%)
Dec 26, 2007 5.050 5.130 5.000 5.040 688,621 -0.07(-1.37%)
Dec 24, 2007 5.130 5.140 5.060 5.110 245,940 +0.01(+0.20%)
Dec 21, 2007 5.070 5.140 5.040 5.100 1,298,096 +0.10(+2.00%)
Dec 20, 2007 4.950 5.000 4.850 5.000 1,224,389 +0.11(+2.25%)
Dec 19, 2007 4.710 4.910 4.710 4.890 1,334,397 +0.19(+4.04%)
Dec 18, 2007 4.990 5.080 4.700 4.700 2,207,922 +0.14(+3.07%)
Dec 17, 2007 4.780 4.780 4.470 4.560 1,669,238 -0.20(-4.20%)
Dec 14, 2007 4.910 5.040 4.670 4.760 1,965,485 -0.22(-4.42%)
Dec 13, 2007 5.040 5.130 4.900 4.980 1,937,060 -0.13(-2.54%)
Dec 12, 2007 5.280 5.320 5.030 5.110 1,089,559 -0.09(-1.73%)
Dec 11, 2007 5.330 5.370 5.170 5.200 703,195 -0.09(-1.70%)
Dec 10, 2007 5.370 5.390 5.220 5.290 684,375 -0.07(-1.31%)
Dec 07, 2007 5.370 5.420 5.330 5.360 402,852 -0.07(-1.29%)
Dec 06, 2007 5.510 5.540 5.390 5.430 710,571 -0.07(-1.27%)
Dec 05, 2007 5.500 5.530 5.430 5.500 437,535 +0.14(+2.61%)
Dec 04, 2007 5.430 5.460 5.330 5.360 525,411 -0.11(-2.01%)
Dec 03, 2007 5.680 5.690 5.470 5.470 540,892 -0.23(-4.04%)
Nov 30, 2007 5.910 5.930 5.680 5.700 950,687 -0.13(-2.23%)
Nov 29, 2007 5.860 5.950 5.800 5.830 479,599 -0.06(-1.02%)
Nov 28, 2007 5.990 6.050 5.860 5.890 1,014,043 -0.02(-0.34%)
Nov 27, 2007 5.930 6.060 5.840 5.910 1,161,827 +0.01(+0.17%)
Nov 26, 2007 5.810 6.030 5.800 5.900 782,274 +0.09(+1.55%)
Nov 23, 2007 5.810 5.820 5.740 5.810 250,631 +0.01(+0.17%)
Nov 21, 2007 5.760 5.850 5.680 5.800 577,351 +0.00(+0.00%)
Nov 20, 2007 5.650 5.830 5.615 5.800 1,603,177 +0.13(+2.29%)
Nov 19, 2007 5.520 5.700 5.500 5.670 837,926 +0.08(+1.43%)
Nov 16, 2007 5.780 5.790 5.461 5.590 1,130,286 -0.19(-3.29%)
Nov 15, 2007 5.800 5.830 5.740 5.780 499,045 -0.06(-1.03%)
Nov 14, 2007 5.740 5.840 5.660 5.840 699,437 +0.20(+3.55%)
Nov 13, 2007 5.720 5.780 5.580 5.640 1,294,465 -0.03(-0.53%)
Nov 12, 2007 5.760 5.900 5.600 5.670 860,714 -0.07(-1.22%)
Nov 09, 2007 5.680 5.820 5.610 5.740 825,815 +0.01(+0.17%)
Nov 08, 2007 5.720 5.770 5.540 5.730 948,430 +0.06(+1.06%)
Nov 07, 2007 5.860 5.900 5.620 5.670 1,178,006 -0.27(-4.55%)
Nov 06, 2007 5.940 5.990 5.700 5.940 999,696 +0.01(+0.17%)
Nov 05, 2007 5.850 5.950 5.800 5.930 604,568 +0.01(+0.17%)
Nov 02, 2007 6.040 6.040 5.840 5.920 590,233 -0.02(-0.34%)
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.