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 (%)
Apr 30, 2003 2.750 2.750 2.650 2.720 906,900 +0.01(+0.37%)
Apr 29, 2003 2.880 2.880 2.590 2.710 915,000 +0.12(+4.63%)
Apr 28, 2003 2.480 2.630 2.450 2.590 715,000 +0.11(+4.44%)
Apr 25, 2003 2.500 2.530 2.460 2.480 754,500 -0.13(-4.98%)
Apr 24, 2003 2.560 2.680 2.460 2.610 710,000 +0.05(+1.95%)
Apr 23, 2003 2.510 2.590 2.500 2.560 713,600 +0.03(+1.19%)
Apr 22, 2003 2.520 2.560 2.430 2.530 974,700 +0.02(+0.80%)
Apr 21, 2003 2.440 2.530 2.390 2.510 1,008,300 +0.08(+3.29%)
Apr 17, 2003 2.360 2.430 2.250 2.430 706,600 +0.15(+6.58%)
Apr 16, 2003 2.350 2.430 2.200 2.280 900,800 -0.02(-0.87%)
Apr 15, 2003 2.140 2.320 2.100 2.300 863,000 +0.15(+6.98%)
Apr 14, 2003 2.140 2.170 2.050 2.150 453,300 +0.03(+1.42%)
Apr 11, 2003 2.240 2.240 2.090 2.120 411,600 -0.02(-0.93%)
Apr 10, 2003 2.150 2.180 2.100 2.140 202,800 +0.04(+1.90%)
Apr 09, 2003 2.100 2.210 2.080 2.100 370,400 -0.00(-0.14%)
Apr 08, 2003 2.090 2.170 2.050 2.103 305,000 +0.05(+2.59%)
Apr 07, 2003 2.250 2.260 2.050 2.050 649,500 -0.05(-2.38%)
Apr 04, 2003 2.220 2.220 2.090 2.100 373,200 -0.05(-2.33%)
Apr 03, 2003 2.180 2.250 2.150 2.150 368,500 -0.04(-1.83%)
Apr 02, 2003 2.140 2.200 2.130 2.190 498,800 +0.08(+3.79%)
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.