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 )

88.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2005 4.270 4.340 4.130 4.210 885,852 +0.04(+0.96%)
Apr 28, 2005 4.220 4.310 4.150 4.170 970,853 -0.08(-1.88%)
Apr 27, 2005 4.110 4.320 4.050 4.250 418,277 +0.09(+2.16%)
Apr 26, 2005 4.450 4.450 4.060 4.160 864,334 -0.28(-6.31%)
Apr 25, 2005 3.860 4.540 3.800 4.440 1,395,087 +0.57(+14.58%)
Apr 22, 2005 3.910 3.920 3.820 3.875 345,875 -0.06(-1.65%)
Apr 21, 2005 3.840 3.980 3.834 3.940 234,360 +0.11(+2.87%)
Apr 20, 2005 3.900 3.970 3.790 3.830 376,772 -0.07(-1.79%)
Apr 19, 2005 3.840 3.920 3.740 3.900 543,384 +0.03(+0.78%)
Apr 18, 2005 3.890 3.950 3.700 3.870 506,990 -0.06(-1.53%)
Apr 15, 2005 3.920 4.020 3.790 3.930 648,213 +0.01(+0.26%)
Apr 14, 2005 3.950 4.060 3.870 3.920 630,653 +0.00(+0.00%)
Apr 13, 2005 3.960 4.020 3.810 3.920 326,257 -0.04(-1.01%)
Apr 12, 2005 3.900 3.990 3.710 3.960 393,634 +0.04(+1.02%)
Apr 11, 2005 4.080 4.140 3.900 3.920 252,725 -0.18(-4.39%)
Apr 08, 2005 4.170 4.190 4.080 4.100 196,619 -0.06(-1.44%)
Apr 07, 2005 4.120 4.160 4.030 4.160 194,957 +0.02(+0.48%)
Apr 06, 2005 4.160 4.240 4.100 4.140 220,389 +0.02(+0.49%)
Apr 05, 2005 4.170 4.210 4.080 4.120 249,166 -0.05(-1.20%)
Apr 04, 2005 4.270 4.280 4.150 4.170 231,030 -0.13(-3.02%)
Apr 01, 2005 4.520 4.530 4.270 4.300 322,705 -0.22(-4.87%)
Mar 31, 2005 4.490 4.550 4.300 4.520 564,164 -0.02(-0.44%)
Mar 30, 2005 4.370 4.540 4.350 4.540 361,474 +0.21(+4.85%)
Mar 29, 2005 4.410 4.450 4.250 4.330 402,740 -0.12(-2.70%)
Mar 28, 2005 4.420 4.530 4.350 4.450 642,413 +0.01(+0.23%)
Mar 24, 2005 4.390 4.560 4.230 4.440 525,573 +0.07(+1.60%)
Mar 23, 2005 4.390 4.520 4.350 4.370 320,536 -0.03(-0.68%)
Mar 22, 2005 4.540 4.560 4.370 4.400 464,211 -0.14(-3.08%)
Mar 21, 2005 4.660 4.710 4.520 4.540 261,292 -0.11(-2.37%)
Mar 18, 2005 4.720 4.750 4.620 4.650 1,647,793 -0.07(-1.48%)
Mar 17, 2005 4.740 4.760 4.600 4.720 616,497 -0.02(-0.42%)
Mar 16, 2005 4.520 4.740 4.520 4.740 976,039 +0.14(+3.04%)
Mar 15, 2005 4.650 4.660 4.550 4.600 707,197 -0.02(-0.43%)
Mar 14, 2005 4.630 4.650 4.550 4.620 564,725 -0.02(-0.43%)
Mar 11, 2005 4.690 4.690 4.590 4.640 1,034,965 -0.02(-0.43%)
Mar 10, 2005 4.680 4.680 4.580 4.660 448,637 +0.02(+0.43%)
Mar 09, 2005 4.600 4.680 4.572 4.640 509,570 +0.01(+0.22%)
Mar 08, 2005 4.690 4.720 4.590 4.630 537,576 -0.05(-1.07%)
Mar 07, 2005 4.550 4.720 4.540 4.680 429,928 +0.04(+0.86%)
Mar 04, 2005 4.500 4.660 4.430 4.640 1,600,139 +0.21(+4.74%)
Mar 03, 2005 4.610 4.640 4.400 4.430 1,031,928 -0.15(-3.28%)
Mar 02, 2005 4.750 4.750 4.540 4.580 720,774 -0.16(-3.38%)
Mar 01, 2005 4.720 4.800 4.630 4.740 364,188 +0.06(+1.28%)
Feb 28, 2005 4.870 4.870 4.620 4.680 327,861 -0.16(-3.31%)
Feb 25, 2005 4.800 4.860 4.700 4.840 300,869 +0.05(+1.04%)
Feb 24, 2005 4.700 4.790 4.600 4.790 1,047,522 +0.14(+3.01%)
Feb 23, 2005 4.750 4.750 4.600 4.650 438,441 +0.04(+0.87%)
Feb 22, 2005 4.660 4.830 4.600 4.610 715,947 -0.17(-3.56%)
Feb 18, 2005 4.710 4.820 4.690 4.780 378,021 +0.03(+0.63%)
Feb 17, 2005 4.880 4.940 4.690 4.750 401,241 -0.15(-3.06%)
Feb 16, 2005 4.850 4.900 4.760 4.900 448,469 +0.00(+0.00%)
Feb 15, 2005 4.950 5.080 4.740 4.900 829,608 -0.05(-1.01%)
Feb 14, 2005 5.000 5.000 4.910 4.950 303,625 -0.08(-1.59%)
Feb 11, 2005 4.930 5.070 4.860 5.030 974,309 +0.10(+2.03%)
Feb 10, 2005 5.010 5.090 4.870 4.930 881,453 -0.07(-1.40%)
Feb 09, 2005 5.170 5.170 4.970 5.000 428,913 -0.15(-2.91%)
Feb 08, 2005 5.040 5.210 5.040 5.150 561,513 +0.08(+1.58%)
Feb 07, 2005 5.140 5.180 5.010 5.070 701,488 -0.08(-1.55%)
Feb 04, 2005 4.960 5.180 4.900 5.150 845,242 +0.14(+2.79%)
Feb 03, 2005 4.950 5.020 4.750 5.010 610,995 +0.09(+1.83%)
Feb 02, 2005 4.760 4.950 4.740 4.920 651,780 +0.13(+2.71%)
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.