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 (%)
Apr 30, 2007 8.580 8.610 8.260 8.280 1,156,857 -0.32(-3.72%)
Apr 27, 2007 8.810 8.820 8.550 8.600 974,325 -0.21(-2.38%)
Apr 26, 2007 8.740 8.930 8.500 8.810 1,596,418 +0.05(+0.57%)
Apr 25, 2007 8.680 8.840 8.470 8.760 1,016,033 +0.08(+0.92%)
Apr 24, 2007 8.480 8.820 8.450 8.680 1,462,213 +0.23(+2.72%)
Apr 23, 2007 8.400 8.630 8.300 8.450 767,214 +0.04(+0.48%)
Apr 20, 2007 8.420 8.460 8.250 8.410 1,534,273 +0.13(+1.57%)
Apr 19, 2007 7.960 8.340 7.850 8.280 2,500,960 +0.24(+2.99%)
Apr 18, 2007 7.780 8.080 7.770 8.040 998,778 +0.24(+3.08%)
Apr 17, 2007 7.820 7.830 7.720 7.800 703,070 -0.04(-0.51%)
Apr 16, 2007 7.680 7.900 7.680 7.840 778,613 +0.19(+2.48%)
Apr 13, 2007 7.620 7.650 7.580 7.650 791,155 +0.00(+0.00%)
Apr 12, 2007 7.550 7.650 7.510 7.650 600,746 +0.07(+0.92%)
Apr 11, 2007 7.620 7.690 7.500 7.580 971,784 -0.05(-0.66%)
Apr 10, 2007 7.540 7.720 7.530 7.630 695,097 +0.07(+0.93%)
Apr 09, 2007 7.720 7.780 7.550 7.560 410,370 -0.17(-2.20%)
Apr 05, 2007 7.570 7.770 7.570 7.730 304,000 +0.14(+1.84%)
Apr 04, 2007 7.660 7.700 7.570 7.590 424,277 -0.09(-1.17%)
Apr 03, 2007 7.580 7.690 7.550 7.680 474,650 +0.13(+1.72%)
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.