Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Cirrus Logic Inc (NQ: CRUS )

114.70 -0.06 (-0.05%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cirrus Logic Inc (NQ: CRUS )

Historical Prices