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 )

113.72 +0.73 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 31, 2002 6.140 6.150 5.820 5.950 711,100 -0.24(-3.88%)
Jul 30, 2002 6.100 6.420 5.910 6.190 787,000 +0.23(+3.86%)
Jul 29, 2002 5.800 6.350 5.740 5.960 949,454 +0.34(+6.05%)
Jul 26, 2002 5.660 5.689 5.210 5.620 896,500 +0.43(+8.29%)
Jul 25, 2002 5.980 6.110 5.050 5.190 1,332,673 -0.95(-15.47%)
Jul 24, 2002 5.940 6.550 5.600 6.140 1,937,000 +0.12(+1.99%)
Jul 23, 2002 7.190 7.750 5.750 6.020 1,983,135 -1.24(-17.08%)
Jul 22, 2002 7.750 7.990 7.230 7.260 1,028,463 -0.50(-6.44%)
Jul 19, 2002 7.700 8.050 7.510 7.760 608,800 -0.19(-2.39%)
Jul 17, 2002 8.170 8.470 7.600 7.950 771,300 +0.30(+3.92%)
Jul 12, 2002 7.990 8.220 7.520 7.650 830,700 -0.16(-2.05%)
Jul 11, 2002 7.300 7.820 7.080 7.810 1,053,900 +0.46(+6.26%)
Jul 10, 2002 7.700 7.790 7.190 7.350 1,076,100 -0.16(-2.13%)
Jul 09, 2002 7.810 7.900 7.300 7.510 704,100 -0.30(-3.84%)
Jul 08, 2002 8.040 8.040 7.810 7.810 951,400 -0.23(-2.86%)
Jul 05, 2002 7.690 8.280 7.690 8.040 792,100 +0.46(+6.07%)
Jul 04, 2002 7.100 7.640 6.830 7.580 1,444,700 +0.00(+0.00%)
Jul 03, 2002 7.100 7.640 6.830 7.580 1,443,400 +0.41(+5.72%)
Jul 02, 2002 6.530 7.500 6.410 7.170 2,377,100 +0.60(+9.13%)
Jul 01, 2002 7.410 7.410 6.540 6.570 970,100 -0.92(-12.28%)
Jun 28, 2002 6.980 7.660 6.750 7.490 3,599,700 +0.70(+10.31%)
Jun 27, 2002 6.240 6.800 6.000 6.790 1,138,000 +0.68(+11.13%)
Jun 26, 2002 5.000 6.590 5.000 6.110 2,603,900 -0.43(-6.57%)
Jun 25, 2002 6.700 6.900 6.350 6.540 2,070,000 +1.21(+22.70%)
Jun 21, 2002 6.020 6.220 5.400 5.330 3,587,500 -0.72(-11.90%)
Jun 20, 2002 6.300 6.380 5.980 6.050 1,182,200 -0.08(-1.31%)
Jun 19, 2002 6.630 6.630 6.080 6.130 1,618,900 -0.89(-12.68%)
Jun 18, 2002 7.000 7.450 6.850 7.020 1,628,600 +0.04(+0.57%)
Jun 17, 2002 7.025 7.030 6.450 6.980 2,206,800 +0.00(+0.00%)
Jun 14, 2002 7.250 7.600 6.810 6.980 4,906,700 -2.12(-23.30%)
Jun 11, 2002 9.130 9.630 8.980 9.100 1,779,900 +0.12(+1.34%)
Jun 10, 2002 10.00 10.00 8.850 8.980 1,206,300 -0.69(-7.14%)
Jun 07, 2002 9.180 9.940 8.550 9.670 1,866,900 +0.25(+2.65%)
Jun 06, 2002 10.00 10.00 9.390 9.420 1,254,500 -0.67(-6.64%)
Jun 05, 2002 10.02 10.47 9.760 10.09 1,014,800 -0.28(-2.70%)
May 31, 2002 10.36 10.68 9.990 10.37 1,358,700 -0.45(-4.16%)
May 28, 2002 11.60 11.66 10.82 10.82 1,086,100 -0.54(-4.75%)
May 27, 2002 11.80 11.89 11.27 11.36 607,600 +0.00(+0.00%)
May 24, 2002 11.80 11.89 11.27 11.36 604,500 -0.64(-5.33%)
May 23, 2002 12.33 12.62 11.53 12.00 1,451,000 -0.29(-2.36%)
May 22, 2002 12.16 12.47 11.50 12.29 975,200 +0.29(+2.42%)
May 21, 2002 13.08 13.20 11.97 12.00 736,000 -0.93(-7.19%)
May 20, 2002 13.02 13.22 12.59 12.93 606,200 -0.37(-2.78%)
May 17, 2002 13.68 13.94 13.09 13.30 923,900 -0.16(-1.19%)
May 16, 2002 13.55 13.98 13.21 13.46 552,700 -0.08(-0.59%)
May 15, 2002 13.39 13.99 12.93 13.54 1,564,500 -0.09(-0.66%)
May 14, 2002 13.05 13.75 13.00 13.63 1,877,700 +1.44(+11.81%)
May 13, 2002 11.61 12.24 11.26 12.19 806,300 +0.77(+6.74%)
May 10, 2002 11.90 11.94 11.00 11.42 1,219,100 -0.34(-2.90%)
May 09, 2002 12.40 13.08 11.66 11.76 2,192,500 -0.64(-5.15%)
May 08, 2002 11.16 12.50 11.16 12.40 2,312,100 +2.08(+20.18%)
May 07, 2002 11.25 11.35 9.430 10.32 3,025,200 -0.53(-4.90%)
May 06, 2002 11.65 11.69 10.95 10.85 1,463,000 -0.94(-7.97%)
May 03, 2002 12.13 12.27 11.52 11.79 1,641,400 -0.36(-2.96%)
May 02, 2002 12.09 13.24 11.90 12.15 4,601,200 +0.75(+6.58%)
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.