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 (%)
Feb 27, 2009 3.550 3.700 3.550 3.550 332,112 -0.01(-0.28%)
Feb 26, 2009 3.630 3.750 3.540 3.560 231,290 -0.05(-1.39%)
Feb 25, 2009 3.650 3.710 3.550 3.610 550,981 -0.06(-1.63%)
Feb 24, 2009 3.570 3.730 3.560 3.670 436,868 +0.13(+3.67%)
Feb 23, 2009 3.670 3.700 3.540 3.540 511,564 -0.10(-2.75%)
Feb 20, 2009 3.680 3.790 3.600 3.640 510,434 -0.07(-1.89%)
Feb 19, 2009 3.620 3.840 3.620 3.710 1,241,859 +0.01(+0.27%)
Feb 18, 2009 3.500 3.740 3.500 3.700 519,731 +0.17(+4.82%)
Feb 17, 2009 3.630 3.630 3.455 3.530 554,035 -0.17(-4.59%)
Feb 13, 2009 3.470 3.730 3.410 3.700 537,212 +0.22(+6.32%)
Feb 12, 2009 3.440 3.595 3.190 3.480 646,535 +0.21(+6.42%)
Feb 11, 2009 3.180 3.310 3.140 3.270 646,887 +0.12(+3.81%)
Feb 10, 2009 3.160 3.360 3.130 3.150 441,000 -0.15(-4.55%)
Feb 09, 2009 3.200 3.310 3.140 3.300 426,784 +0.07(+2.17%)
Feb 06, 2009 3.120 3.270 3.090 3.230 435,148 +0.09(+2.87%)
Feb 05, 2009 2.900 3.250 2.860 3.140 867,580 +0.24(+8.28%)
Feb 04, 2009 2.760 2.910 2.680 2.900 986,356 +0.08(+2.84%)
Feb 03, 2009 2.760 2.880 2.660 2.820 645,233 +0.07(+2.55%)
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.