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 (%)
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%)
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.