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 (%)
Apr 30, 2009	4.400	4.980	4.400	4.650	785,667	+0.22(+4.97%)
Apr 29, 2009	4.020	4.440	4.010	4.430	647,446	+0.43(+10.75%)
Apr 28, 2009	3.890	4.060	3.850	4.000	176,939	+0.09(+2.30%)
Apr 27, 2009	4.050	4.110	3.840	3.910	285,897	-0.23(-5.56%)
Apr 24, 2009	4.080	4.250	4.000	4.140	248,355	+0.12(+2.99%)
Apr 23, 2009	4.270	4.300	4.010	4.020	300,543	-0.26(-6.07%)
Apr 22, 2009	4.100	4.310	4.030	4.280	255,586	+0.10(+2.39%)
Apr 21, 2009	3.860	4.190	3.860	4.180	382,647	+0.32(+8.29%)
Apr 20, 2009	3.990	4.080	3.800	3.860	705,274	-0.23(-5.62%)
Apr 17, 2009	3.840	4.140	3.770	4.090	485,205	+0.27(+7.07%)
Apr 16, 2009	3.750	3.870	3.660	3.820	273,260	+0.11(+2.96%)
Apr 15, 2009	3.610	3.730	3.520	3.710	315,927	+0.07(+1.92%)
Apr 14, 2009	3.700	3.750	3.630	3.640	526,280	-0.13(-3.45%)
Apr 13, 2009	3.880	3.980	3.750	3.770	372,205	-0.14(-3.58%)
Apr 09, 2009	3.860	3.960	3.800	3.910	403,920	+0.14(+3.71%)
Apr 08, 2009	3.650	3.790	3.620	3.770	368,250	+0.14(+3.86%)
Apr 07, 2009	4.020	4.090	3.620	3.630	362,678	-0.46(-11.25%)
Apr 06, 2009	4.210	4.210	4.000	4.090	191,802	-0.14(-3.31%)
Apr 03, 2009	4.090	4.230	4.060	4.230	250,406	+0.14(+3.42%)
Apr 02, 2009	3.980	4.130	3.940	4.090	568,642	+0.19(+4.87%)

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