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 )

113.92 +0.93 (+0.82%)
Streaming Delayed Price Updated: 12:57 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 (%)
Dec 31, 2004 5.570 5.620 5.510 5.510 414,800 -0.09(-1.61%)
Dec 30, 2004 5.540 5.670 5.540 5.600 400,000 -0.03(-0.53%)
Dec 29, 2004 5.580 5.670 5.540 5.630 321,500 -0.02(-0.35%)
Dec 28, 2004 5.560 5.690 5.560 5.650 349,300 +0.03(+0.53%)
Dec 27, 2004 5.520 5.660 5.520 5.620 672,200 -0.01(-0.18%)
Dec 23, 2004 5.500 5.670 5.450 5.630 457,200 +0.13(+2.36%)
Dec 22, 2004 5.400 5.700 5.360 5.500 559,600 +0.05(+0.92%)
Dec 21, 2004 5.400 5.580 5.350 5.450 454,900 +0.03(+0.55%)
Dec 20, 2004 5.420 5.510 5.300 5.420 562,300 -0.02(-0.37%)
Dec 17, 2004 5.300 5.520 5.210 5.440 1,277,500 -0.32(-5.56%)
Dec 16, 2004 5.930 5.990 5.730 5.760 422,100 -0.22(-3.68%)
Dec 15, 2004 5.800 6.010 5.790 5.980 458,600 +0.09(+1.53%)
Dec 14, 2004 5.720 5.910 5.640 5.890 510,000 +0.14(+2.43%)
Dec 13, 2004 5.880 5.950 5.720 5.750 336,200 -0.06(-1.03%)
Dec 10, 2004 5.550 5.890 5.540 5.810 514,200 +0.13(+2.29%)
Dec 09, 2004 5.770 5.900 5.600 5.680 591,100 -0.23(-3.89%)
Dec 08, 2004 6.030 6.180 5.860 5.910 685,400 -0.11(-1.83%)
Dec 07, 2004 6.250 6.370 6.020 6.020 560,300 -0.27(-4.29%)
Dec 06, 2004 6.030 6.320 5.950 6.290 674,000 +0.23(+3.80%)
Dec 03, 2004 6.170 6.280 6.060 6.060 462,700 -0.02(-0.33%)
Dec 02, 2004 6.000 6.350 5.930 6.080 548,500 +0.06(+1.00%)
Dec 01, 2004 5.960 6.110 5.960 6.020 391,100 +0.09(+1.52%)
Nov 30, 2004 5.990 6.080 5.870 5.930 470,000 -0.01(-0.17%)
Nov 29, 2004 6.180 6.300 5.900 5.940 705,100 -0.16(-2.62%)
Nov 26, 2004 6.080 6.180 6.080 6.100 130,600 -0.02(-0.33%)
Nov 24, 2004 6.120 6.200 5.990 6.120 900,700 +0.15(+2.51%)
Nov 23, 2004 5.680 5.980 5.500 5.970 1,047,000 +0.38(+6.80%)
Nov 22, 2004 5.560 5.690 5.450 5.590 393,500 -0.01(-0.18%)
Nov 19, 2004 5.720 5.770 5.550 5.600 361,400 -0.22(-3.78%)
Nov 18, 2004 5.750 5.880 5.700 5.820 270,800 +0.02(+0.34%)
Nov 17, 2004 5.590 5.900 5.570 5.800 595,100 +0.34(+6.23%)
Nov 16, 2004 5.600 5.620 5.410 5.460 254,500 -0.16(-2.85%)
Nov 15, 2004 5.260 5.660 5.260 5.620 522,200 +0.32(+6.04%)
Nov 12, 2004 5.350 5.380 5.260 5.300 321,500 -0.08(-1.49%)
Nov 11, 2004 5.260 5.400 5.250 5.380 372,000 +0.11(+2.09%)
Nov 10, 2004 5.230 5.370 5.230 5.270 211,900 -0.05(-0.94%)
Nov 09, 2004 5.370 5.500 5.300 5.320 428,900 -0.09(-1.66%)
Nov 08, 2004 5.350 5.510 5.350 5.410 676,500 +0.09(+1.69%)
Nov 05, 2004 4.960 5.390 4.940 5.320 1,923,200 +0.35(+7.04%)
Nov 04, 2004 4.970 5.030 4.920 4.970 697,800 -0.06(-1.19%)
Nov 03, 2004 5.250 5.350 4.990 5.030 667,400 -0.17(-3.27%)
Nov 02, 2004 5.100 5.310 5.050 5.200 506,500 +0.12(+2.36%)
Nov 01, 2004 5.000 5.130 4.950 5.080 334,900 +0.03(+0.59%)
Oct 29, 2004 5.000 5.060 4.960 5.050 242,300 +0.03(+0.60%)
Oct 28, 2004 4.820 5.070 4.820 5.020 450,900 +0.12(+2.45%)
Oct 27, 2004 4.901 4.960 4.850 4.900 734,100 -0.05(-1.01%)
Oct 26, 2004 5.030 5.030 4.890 4.950 463,400 -0.05(-1.00%)
Oct 25, 2004 4.950 5.120 4.950 5.000 631,700 +0.00(+0.00%)
Oct 22, 2004 5.220 5.220 4.900 5.000 677,600 -0.22(-4.21%)
Oct 21, 2004 4.910 5.270 4.880 5.220 1,218,000 +0.17(+3.37%)
Oct 20, 2004 5.070 5.200 5.010 5.050 776,000 -0.15(-2.88%)
Oct 19, 2004 5.200 5.360 5.160 5.200 461,000 -0.02(-0.38%)
Oct 18, 2004 5.020 5.250 5.020 5.220 718,300 +0.13(+2.55%)
Oct 15, 2004 5.070 5.150 5.040 5.090 489,300 +0.03(+0.59%)
Oct 14, 2004 4.920 5.090 4.860 5.060 807,600 +0.19(+3.90%)
Oct 13, 2004 5.020 5.040 4.830 4.870 1,105,800 -0.03(-0.61%)
Oct 12, 2004 4.980 4.980 4.870 4.900 763,500 -0.17(-3.35%)
Oct 11, 2004 5.100 5.120 4.950 5.070 480,700 -0.06(-1.17%)
Oct 08, 2004 5.120 5.190 5.000 5.130 561,900 -0.06(-1.16%)
Oct 07, 2004 5.140 5.320 5.130 5.190 926,700 +0.03(+0.58%)
Oct 06, 2004 5.230 5.300 5.140 5.160 640,700 -0.04(-0.77%)
Oct 05, 2004 5.230 5.280 5.110 5.200 622,800 -0.10(-1.89%)
Oct 04, 2004 5.500 5.620 5.240 5.300 927,800 -0.14(-2.57%)
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.