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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

114.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 (%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.