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 )

110.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 6.780 6.820 6.820 6.820 353,700 +0.02(+0.29%)
Dec 30, 2009 6.740 6.810 6.690 6.800 271,249 +0.05(+0.74%)
Dec 29, 2009 6.760 6.810 6.710 6.750 480,983 +0.02(+0.30%)
Dec 28, 2009 6.790 6.810 6.720 6.730 261,158 -0.02(-0.30%)
Dec 24, 2009 6.700 6.800 6.620 6.750 83,934 +0.06(+0.90%)
Dec 23, 2009 6.820 6.850 6.680 6.690 275,539 -0.07(-1.04%)
Dec 22, 2009 6.790 6.890 6.700 6.760 380,512 +0.00(+0.00%)
Dec 21, 2009 6.670 6.850 6.570 6.760 709,358 +0.12(+1.81%)
Dec 18, 2009 6.530 6.700 6.450 6.640 1,100,266 +0.14(+2.15%)
Dec 17, 2009 6.500 6.650 6.450 6.500 610,770 -0.04(-0.61%)
Dec 16, 2009 6.490 6.700 6.460 6.540 875,769 +0.09(+1.40%)
Dec 15, 2009 6.330 6.620 6.270 6.450 881,505 +0.05(+0.78%)
Dec 14, 2009 6.300 6.430 6.240 6.400 442,932 +0.14(+2.24%)
Dec 11, 2009 6.340 6.350 6.200 6.260 703,568 -0.06(-0.95%)
Dec 10, 2009 6.170 6.400 6.130 6.320 1,057,566 +0.16(+2.60%)
Dec 09, 2009 6.220 6.230 6.040 6.160 287,556 -0.04(-0.65%)
Dec 08, 2009 6.240 6.350 6.130 6.200 392,218 -0.06(-0.96%)
Dec 07, 2009 6.100 6.500 6.060 6.260 1,135,538 +0.13(+2.12%)
Dec 04, 2009 5.940 6.240 5.935 6.130 1,206,958 +0.28(+4.79%)
Dec 03, 2009 5.530 5.920 5.530 5.850 1,003,213 +0.32(+5.79%)
Dec 02, 2009 5.500 5.600 5.420 5.530 295,543 +0.05(+0.91%)
Dec 01, 2009 5.480 5.610 5.420 5.480 674,972 +0.05(+0.92%)
Nov 30, 2009 5.300 5.440 5.250 5.430 526,971 +0.12(+2.26%)
Nov 27, 2009 5.410 5.530 5.290 5.310 278,806 -0.29(-5.18%)
Nov 25, 2009 5.640 5.690 5.540 5.600 301,534 -0.04(-0.71%)
Nov 24, 2009 5.500 5.670 5.490 5.640 600,248 +0.14(+2.55%)
Nov 23, 2009 5.220 5.510 5.220 5.500 642,724 +0.36(+7.00%)
Nov 20, 2009 5.190 5.290 5.100 5.140 342,185 -0.10(-1.91%)
Nov 19, 2009 5.450 5.480 5.170 5.240 573,031 -0.25(-4.55%)
Nov 18, 2009 5.500 5.540 5.450 5.490 430,540 -0.03(-0.54%)
Nov 17, 2009 5.600 5.602 5.460 5.520 464,382 -0.13(-2.30%)
Nov 16, 2009 5.390 5.730 5.350 5.650 1,063,527 +0.30(+5.61%)
Nov 13, 2009 5.200 5.350 5.130 5.350 536,564 +0.12(+2.29%)
Nov 12, 2009 5.160 5.300 5.120 5.230 778,985 +0.04(+0.77%)
Nov 11, 2009 5.180 5.290 5.130 5.190 378,477 +0.09(+1.76%)
Nov 10, 2009 5.140 5.270 5.090 5.100 338,464 -0.10(-1.92%)
Nov 09, 2009 5.130 5.270 5.115 5.200 696,783 +0.17(+3.38%)
Nov 06, 2009 4.860 5.070 4.860 5.030 761,474 +0.10(+2.03%)
Nov 05, 2009 4.680 4.940 4.633 4.930 837,706 +0.28(+6.02%)
Nov 04, 2009 4.610 4.730 4.510 4.650 859,243 +0.05(+1.09%)
Nov 03, 2009 4.780 4.780 4.530 4.600 841,622 -0.21(-4.37%)
Nov 02, 2009 4.900 5.060 4.800 4.810 820,445 -0.03(-0.62%)
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%)
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.