Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cirrus Logic Inc (NQ: CRUS )

119.73 +0.21 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 29, 2009 3.740 3.900 3.710 3.890 381,478 +0.15(+4.01%)
May 28, 2009 3.770 3.830 3.720 3.740 329,159 -0.01(-0.27%)
May 27, 2009 3.700 3.840 3.690 3.750 262,261 +0.01(+0.27%)
May 26, 2009 3.510 3.770 3.510 3.740 327,385 +0.25(+7.16%)
May 22, 2009 3.400 3.590 3.320 3.490 371,805 +0.12(+3.56%)
May 21, 2009 3.500 3.610 3.250 3.370 425,314 -0.15(-4.26%)
May 20, 2009 3.660 3.710 3.500 3.520 270,201 -0.08(-2.22%)
May 19, 2009 3.540 3.690 3.500 3.600 372,358 +0.08(+2.27%)
May 18, 2009 3.450 3.560 3.380 3.520 548,603 +0.13(+3.83%)
May 15, 2009 3.490 3.498 3.370 3.390 394,909 -0.09(-2.59%)
May 14, 2009 3.540 3.565 3.440 3.480 602,380 -0.03(-0.85%)
May 13, 2009 3.720 3.810 3.510 3.510 360,435 -0.28(-7.39%)
May 12, 2009 3.910 3.930 3.720 3.790 194,571 -0.11(-2.82%)
May 11, 2009 3.870 3.960 3.840 3.900 353,660 -0.05(-1.27%)
May 08, 2009 4.060 4.080 3.710 3.950 517,428 -0.06(-1.50%)
May 07, 2009 4.380 4.430 3.870 4.010 444,203 -0.33(-7.60%)
May 06, 2009 4.520 4.540 4.230 4.340 310,131 -0.15(-3.34%)
May 05, 2009 4.540 4.540 4.380 4.490 339,621 -0.04(-0.88%)
May 04, 2009 4.550 4.650 4.470 4.530 392,670 -0.06(-1.31%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.