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 29, 2010 7.150 7.310 6.720 6.820 1,011,376 -0.28(-3.94%)
Jan 28, 2010 7.100 7.225 6.660 7.100 2,239,601 -0.12(-1.66%)
Jan 27, 2010 7.220 7.340 7.030 7.220 860,243 -0.01(-0.14%)
Jan 26, 2010 7.360 7.470 7.200 7.230 493,346 -0.18(-2.43%)
Jan 25, 2010 7.310 7.500 7.130 7.410 817,787 +0.15(+2.07%)
Jan 22, 2010 7.450 7.630 7.240 7.260 1,320,199 -0.22(-2.94%)
Jan 21, 2010 7.550 7.710 7.280 7.480 591,284 -0.02(-0.27%)
Jan 20, 2010 7.420 7.530 7.180 7.500 814,480 +0.05(+0.67%)
Jan 19, 2010 7.830 8.010 7.410 7.450 1,369,465 -0.34(-4.36%)
Jan 15, 2010 7.810 7.790 7.790 7.790 814,900 +0.01(+0.13%)
Jan 14, 2010 7.800 7.900 7.650 7.780 822,345 -0.04(-0.51%)
Jan 13, 2010 8.030 8.050 7.750 7.820 1,100,127 -0.14(-1.76%)
Jan 12, 2010 7.420 8.130 7.350 7.960 3,948,834 +1.34(+20.24%)
Jan 11, 2010 6.740 6.780 6.600 6.620 312,860 -0.06(-0.90%)
Jan 08, 2010 6.770 6.820 6.620 6.680 391,241 -0.14(-2.05%)
Jan 07, 2010 6.850 6.910 6.750 6.820 440,318 -0.03(-0.44%)
Jan 06, 2010 6.880 6.930 6.830 6.850 407,314 -0.02(-0.29%)
Jan 05, 2010 6.920 6.940 6.800 6.870 664,979 -0.04(-0.58%)
Jan 04, 2010 6.890 6.990 6.830 6.910 359,053 +0.09(+1.32%)
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%)
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.