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 )

112.99 +2.97 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2006 7.210 7.250 6.930 6.970 866,628 -0.20(-2.79%)
Jul 28, 2006 6.860 7.220 6.820 7.170 687,645 +0.38(+5.60%)
Jul 27, 2006 6.790 6.950 6.430 6.790 1,445,009 -0.08(-1.16%)
Jul 26, 2006 6.890 6.980 6.730 6.870 823,464 -0.02(-0.29%)
Jul 25, 2006 6.960 7.260 6.840 6.890 928,990 -0.04(-0.58%)
Jul 24, 2006 6.670 7.010 6.640 6.930 567,961 +0.33(+5.00%)
Jul 21, 2006 7.010 7.030 6.590 6.600 910,314 -0.47(-6.65%)
Jul 20, 2006 7.420 7.440 7.070 7.070 353,952 -0.30(-4.07%)
Jul 19, 2006 6.920 7.480 6.920 7.370 476,293 +0.41(+5.89%)
Jul 18, 2006 7.170 7.220 6.760 6.960 831,601 -0.18(-2.52%)
Jul 17, 2006 7.150 7.320 7.050 7.140 285,067 -0.03(-0.42%)
Jul 14, 2006 7.220 7.320 7.120 7.170 506,487 -0.08(-1.10%)
Jul 13, 2006 7.320 7.560 7.190 7.250 521,463 -0.07(-0.96%)
Jul 12, 2006 7.710 7.720 7.288 7.320 689,643 -0.42(-5.43%)
Jul 11, 2006 7.400 7.750 7.230 7.740 464,091 +0.35(+4.74%)
Jul 10, 2006 7.490 7.560 7.320 7.390 317,540 -0.08(-1.07%)
Jul 07, 2006 7.600 7.600 7.410 7.470 477,401 -0.15(-1.97%)
Jul 06, 2006 7.720 7.870 7.520 7.620 492,997 -0.10(-1.30%)
Jul 05, 2006 7.990 8.000 7.670 7.720 622,474 -0.42(-5.16%)
Jul 03, 2006 8.070 8.150 8.000 8.140 180,275 +0.00(+0.00%)
Jun 30, 2006 8.100 8.140 7.800 8.140 653,935 +0.05(+0.62%)
Jun 29, 2006 7.380 8.110 7.350 8.090 846,600 +0.77(+10.52%)
Jun 28, 2006 7.350 7.420 7.120 7.320 423,650 +0.00(+0.00%)
Jun 27, 2006 7.780 7.820 7.230 7.320 531,479 -0.48(-6.15%)
Jun 26, 2006 7.660 7.810 7.610 7.800 288,100 +0.20(+2.63%)
Jun 23, 2006 7.590 7.700 7.510 7.600 231,843 -0.03(-0.39%)
Jun 22, 2006 7.650 7.740 7.530 7.630 322,897 -0.07(-0.91%)
Jun 21, 2006 7.620 7.860 7.580 7.700 383,982 +0.10(+1.32%)
Jun 20, 2006 7.510 7.670 7.430 7.600 357,145 +0.09(+1.20%)
Jun 19, 2006 7.480 7.600 7.450 7.510 462,890 +0.06(+0.81%)
Jun 16, 2006 7.840 7.840 7.340 7.450 2,048,462 -0.41(-5.22%)
Jun 15, 2006 7.540 7.970 7.450 7.860 468,193 +0.43(+5.79%)
Jun 14, 2006 7.300 7.540 7.270 7.430 490,743 +0.13(+1.78%)
Jun 13, 2006 7.470 7.620 7.220 7.300 743,326 -0.20(-2.67%)
Jun 12, 2006 7.810 7.810 7.470 7.500 594,178 -0.28(-3.60%)
Jun 09, 2006 7.920 8.140 7.690 7.780 571,995 -0.05(-0.64%)
Jun 08, 2006 7.700 7.900 7.470 7.830 1,149,633 +0.10(+1.29%)
Jun 07, 2006 7.920 7.940 7.650 7.730 988,062 -0.18(-2.28%)
Jun 06, 2006 8.100 8.230 7.850 7.910 907,980 -0.15(-1.86%)
Jun 05, 2006 8.250 8.460 8.060 8.060 696,929 -0.26(-3.12%)
Jun 02, 2006 8.590 8.740 8.240 8.320 806,070 -0.15(-1.77%)
Jun 01, 2006 8.220 8.470 8.190 8.470 464,564 +0.29(+3.55%)
May 31, 2006 7.980 8.230 7.930 8.180 744,702 +0.25(+3.15%)
May 30, 2006 8.370 8.370 7.900 7.930 688,011 -0.45(-5.37%)
May 26, 2006 8.430 8.500 8.300 8.380 405,911 -0.09(-1.06%)
May 25, 2006 8.470 8.510 8.300 8.470 374,284 +0.09(+1.07%)
May 24, 2006 8.440 8.670 8.090 8.380 837,272 -0.10(-1.18%)
May 23, 2006 8.350 8.660 8.170 8.480 1,084,008 +0.30(+3.67%)
May 22, 2006 8.450 8.500 7.990 8.180 794,752 -0.33(-3.88%)
May 19, 2006 8.230 8.520 8.172 8.510 743,465 +0.23(+2.78%)
May 18, 2006 8.610 8.750 8.250 8.280 854,005 -0.30(-3.50%)
May 17, 2006 8.710 8.770 8.490 8.580 572,982 -0.23(-2.61%)
May 16, 2006 8.860 9.150 8.610 8.810 847,724 +0.00(+0.00%)
May 15, 2006 9.000 9.330 8.670 8.810 826,023 -0.24(-2.65%)
May 12, 2006 9.290 9.300 8.950 9.050 988,861 -0.23(-2.48%)
May 11, 2006 9.710 9.810 9.250 9.280 1,209,474 -0.41(-4.23%)
May 10, 2006 9.780 9.820 9.610 9.690 778,792 -0.08(-0.82%)
May 09, 2006 9.650 9.820 9.600 9.770 999,680 +0.16(+1.66%)
May 08, 2006 10.03 10.12 9.610 9.610 1,401,244 -0.39(-3.90%)
May 05, 2006 10.30 10.34 9.920 10.00 1,509,685 -0.22(-2.15%)
May 04, 2006 10.14 10.46 10.07 10.22 2,330,245 +0.11(+1.09%)
May 03, 2006 10.00 10.21 9.690 10.11 1,365,194 +0.11(+1.10%)
May 02, 2006 9.460 10.02 9.400 10.00 1,386,842 +0.58(+6.16%)
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.