Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Cirrus Logic Inc (NQ: CRUS )

103.71 +0.16 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 31, 2024 114.59 115.55 112.41 114.70 476,206 -0.06(-0.05%)
May 30, 2024 115.02 115.47 113.66 114.76 353,533 -0.38(-0.33%)
May 29, 2024 114.83 116.51 113.51 115.14 472,461 -1.55(-1.33%)
May 28, 2024 114.98 117.12 114.12 116.69 551,123 +2.23(+1.95%)
May 24, 2024 115.33 116.14 114.15 114.46 409,422 +0.40(+0.35%)
May 23, 2024 115.70 115.70 113.21 114.06 414,867 -0.56(-0.49%)
May 22, 2024 114.21 115.18 113.45 114.62 439,137 +0.90(+0.79%)
May 21, 2024 111.52 114.20 110.59 113.72 413,400 +0.73(+0.65%)
May 20, 2024 110.38 113.83 110.38 112.99 431,950 +2.97(+2.70%)
May 17, 2024 109.94 111.43 108.68 110.02 478,130 -2.20(-1.96%)
May 16, 2024 110.34 112.67 110.34 112.22 427,185 -0.18(-0.16%)
May 15, 2024 111.62 112.67 109.89 112.40 574,222 +1.73(+1.56%)
May 14, 2024 108.18 111.74 107.70 110.67 800,874 +2.89(+2.68%)
May 13, 2024 106.14 108.25 105.53 107.78 597,066 +1.65(+1.55%)
May 10, 2024 104.07 107.01 103.31 106.13 676,647 +2.35(+2.26%)
May 09, 2024 102.65 104.16 101.40 103.78 702,191 +1.54(+1.51%)
May 08, 2024 102.89 103.30 97.77 102.24 1,551,076 +11.11(+12.19%)
May 07, 2024 90.96 92.48 90.29 91.13 807,498 +1.11(+1.23%)
May 06, 2024 89.01 90.03 88.57 90.02 519,914 +1.54(+1.74%)
May 03, 2024 87.67 88.88 86.67 88.48 325,867 +2.57(+2.99%)
May 02, 2024 85.12 86.84 84.56 85.91 389,027 +1.94(+2.31%)
May 01, 2024 86.63 87.68 83.92 83.97 534,125 -4.60(-5.19%)
Apr 30, 2024 89.52 90.52 88.50 88.57 315,763 -1.73(-1.92%)
Apr 29, 2024 88.53 90.94 88.53 90.30 251,415 +1.77(+2.00%)
Apr 26, 2024 87.22 89.10 87.22 88.53 203,839 +1.22(+1.40%)
Apr 25, 2024 86.08 88.26 86.08 87.31 230,016 +1.02(+1.18%)
Apr 24, 2024 85.48 87.19 85.39 86.29 429,495 +2.04(+2.42%)
Apr 23, 2024 84.51 85.48 84.01 84.25 386,363 -0.22(-0.26%)
Apr 22, 2024 82.91 85.20 82.03 84.47 475,729 +2.45(+2.99%)
Apr 19, 2024 82.76 83.59 81.30 82.02 269,475 -1.23(-1.48%)
Apr 18, 2024 85.00 85.00 82.96 83.25 232,658 -2.00(-2.35%)
Apr 17, 2024 86.11 86.83 85.25 85.25 264,622 -0.56(-0.65%)
Apr 16, 2024 86.56 86.94 85.76 85.81 261,934 -1.16(-1.33%)
Apr 15, 2024 89.00 89.24 86.35 86.97 274,523 -1.59(-1.80%)
Apr 12, 2024 89.11 89.68 87.61 88.56 422,654 -2.29(-2.52%)
Apr 11, 2024 90.57 90.87 89.43 90.85 315,130 +0.68(+0.75%)
Apr 10, 2024 92.09 92.66 89.53 90.17 279,119 -3.39(-3.62%)
Apr 09, 2024 92.79 93.70 92.38 93.56 246,155 +1.86(+2.03%)
Apr 08, 2024 92.00 93.19 91.67 91.70 201,254 -0.07(-0.08%)
Apr 05, 2024 90.16 91.82 89.98 91.77 272,844 +1.32(+1.46%)
Apr 04, 2024 93.00 93.56 89.92 90.45 217,384 -1.20(-1.31%)
Apr 03, 2024 90.51 92.25 90.51 91.65 322,214 -0.05(-0.05%)
Apr 02, 2024 91.23 91.83 90.10 91.70 308,275 -0.17(-0.19%)
Apr 01, 2024 92.56 93.96 91.43 91.87 404,789 -0.69(-0.75%)
Mar 28, 2024 91.93 92.78 91.73 92.56 253,461 +0.62(+0.67%)
Mar 27, 2024 90.09 91.95 89.77 91.94 207,650 +2.59(+2.90%)
Mar 26, 2024 90.11 91.09 89.32 89.35 213,543 -0.93(-1.03%)
Mar 25, 2024 90.08 90.97 89.73 90.28 214,822 -0.59(-0.65%)
Mar 22, 2024 90.30 91.27 90.05 90.87 303,277 +0.63(+0.70%)
Mar 21, 2024 91.97 92.35 90.23 90.24 320,568 -0.28(-0.31%)
Mar 20, 2024 89.47 90.83 88.51 90.52 318,389 +1.89(+2.13%)
Mar 19, 2024 88.11 89.25 87.39 88.63 311,522 -0.27(-0.30%)
Mar 18, 2024 89.56 91.12 88.87 88.90 365,196 +0.23(+0.26%)
Mar 15, 2024 89.48 90.27 88.56 88.67 918,291 -1.22(-1.36%)
Mar 14, 2024 91.44 91.78 89.05 89.89 574,613 -1.64(-1.79%)
Mar 13, 2024 92.71 93.40 91.39 91.53 318,135 -1.94(-2.08%)
Mar 12, 2024 93.84 93.89 92.44 93.47 235,882 +0.72(+0.78%)
Mar 11, 2024 91.66 93.17 91.27 92.75 290,553 +0.24(+0.26%)
Mar 08, 2024 94.58 94.99 92.45 92.51 269,567 -1.75(-1.86%)
Mar 07, 2024 92.37 95.55 92.37 94.26 343,080 +2.99(+3.28%)
Mar 06, 2024 90.59 92.86 90.31 91.27 403,395 +1.93(+2.16%)
Mar 05, 2024 91.23 91.40 88.70 89.34 528,175 -2.82(-3.06%)
Mar 04, 2024 94.24 94.24 92.07 92.16 372,572 -1.07(-1.15%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.