Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

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
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 (%)
Oct 31, 2005 6.510 6.660 6.500 6.560 1,064,894 +0.07(+1.08%)
Oct 28, 2005 6.340 6.490 6.260 6.490 602,318 +0.14(+2.20%)
Oct 27, 2005 6.500 6.590 6.310 6.350 423,466 -0.20(-3.05%)
Oct 26, 2005 6.570 6.650 6.470 6.550 517,476 +0.00(+0.00%)
Oct 25, 2005 6.610 6.690 6.430 6.550 534,538 -0.11(-1.65%)
Oct 24, 2005 6.500 6.690 6.420 6.660 1,179,062 +0.22(+3.42%)
Oct 21, 2005 6.410 6.610 6.290 6.440 1,086,377 +0.03(+0.47%)
Oct 20, 2005 6.770 6.770 6.270 6.410 1,509,191 -0.47(-6.83%)
Oct 19, 2005 6.480 6.930 6.340 6.880 777,150 +0.35(+5.36%)
Oct 18, 2005 6.660 6.719 6.530 6.530 552,565 -0.18(-2.68%)
Oct 17, 2005 6.690 6.750 6.540 6.710 703,369 -0.04(-0.59%)
Oct 14, 2005 6.730 6.760 6.510 6.750 965,615 +0.06(+0.90%)
Oct 13, 2005 6.700 6.760 6.500 6.690 493,506 -0.06(-0.89%)
Oct 12, 2005 6.680 6.760 6.330 6.750 1,066,565 +0.09(+1.35%)
Oct 11, 2005 7.040 7.070 6.600 6.660 1,025,725 -0.32(-4.58%)
Oct 10, 2005 7.000 7.080 6.910 6.980 572,423 -0.05(-0.71%)
Oct 07, 2005 7.100 7.180 6.960 7.030 375,696 -0.06(-0.85%)
Oct 06, 2005 7.240 7.380 6.960 7.090 481,286 -0.17(-2.34%)
Oct 05, 2005 7.560 7.570 7.140 7.260 382,031 -0.30(-3.97%)
Oct 04, 2005 7.660 7.730 7.550 7.560 217,274 -0.05(-0.66%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.