Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cirrus Logic Inc (NQ: CRUS )

109.82 -4.40 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 19.58 19.59 18.74 18.88 1,023,700 -0.70(-3.58%)
Jan 30, 2002 18.61 19.58 17.95 19.58 1,736,600 +1.06(+5.72%)
Jan 29, 2002 19.89 19.90 18.50 18.52 1,846,700 -1.23(-6.23%)
Jan 28, 2002 19.49 19.75 19.18 19.75 1,526,200 +0.40(+2.07%)
Jan 25, 2002 19.23 19.73 19.00 19.35 1,559,400 +0.05(+0.26%)
Jan 24, 2002 18.25 19.80 18.15 19.30 3,242,600 +1.35(+7.52%)
Jan 23, 2002 16.65 18.24 16.34 17.95 1,567,600 +1.24(+7.42%)
Jan 22, 2002 17.90 18.34 16.70 16.71 1,361,000 -0.86(-4.89%)
Jan 21, 2002 17.93 18.09 17.25 17.57 1,611,100 +0.00(+0.00%)
Jan 18, 2002 17.93 18.09 17.25 17.57 1,606,700 -1.07(-5.74%)
Jan 17, 2002 18.45 18.98 17.65 18.64 1,914,100 +0.80(+4.48%)
Jan 16, 2002 17.94 18.22 17.39 17.84 1,801,600 -0.55(-2.99%)
Jan 15, 2002 19.42 19.69 17.97 18.39 2,262,400 -0.96(-4.96%)
Jan 14, 2002 18.77 20.07 18.49 19.35 3,210,900 +0.20(+1.04%)
Jan 11, 2002 18.21 20.45 17.81 19.15 9,681,900 +1.12(+6.21%)
Jan 10, 2002 15.56 18.43 15.55 18.03 5,532,300 +4.81(+36.38%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.