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

Cypress Semiconductor (NQ: CY )

N/A UNCHANGED
Last Price Updated: 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 30, 2015 8.755 9.255 8.711 9.247 13,317,851 +0.58(+6.73%)
Oct 29, 2015 8.746 8.852 8.615 8.663 6,220,070 -0.21(-2.42%)
Oct 28, 2015 8.755 8.887 8.703 8.878 8,481,691 +0.16(+1.81%)
Oct 27, 2015 8.808 8.931 8.624 8.720 10,567,813 -0.16(-1.78%)
Oct 26, 2015 9.010 9.027 8.790 8.878 10,525,555 -0.11(-1.27%)
Oct 23, 2015 8.773 9.124 8.694 8.992 20,103,104 +0.43(+5.02%)
Oct 22, 2015 8.422 8.869 8.352 8.562 19,031,246 +0.28(+3.39%)
Oct 21, 2015 8.536 8.580 8.264 8.282 7,990,695 -0.21(-2.43%)
Oct 20, 2015 8.562 8.615 8.404 8.488 6,511,417 -0.12(-1.38%)
Oct 19, 2015 8.720 8.755 8.545 8.606 8,191,100 -0.11(-1.31%)
Oct 16, 2015 8.843 8.922 8.685 8.720 13,030,305 -0.11(-1.29%)
Oct 15, 2015 8.817 8.869 8.545 8.834 13,441,861 +0.04(+0.40%)
Oct 14, 2015 8.106 8.909 8.093 8.799 16,603,567 +0.74(+9.14%)
Oct 13, 2015 7.957 8.198 7.957 8.062 8,883,469 +0.01(+0.11%)
Oct 12, 2015 8.115 8.211 7.966 8.053 6,650,836 -0.02(-0.22%)
Oct 09, 2015 8.185 8.203 8.001 8.071 5,943,504 -0.12(-1.50%)
Oct 08, 2015 8.036 8.264 8.027 8.194 7,243,493 +0.11(+1.30%)
Oct 07, 2015 7.878 8.097 7.808 8.089 10,629,469 +0.29(+3.71%)
Oct 06, 2015 7.711 7.876 7.667 7.799 6,758,097 +0.10(+1.25%)
Oct 05, 2015 7.676 7.781 7.597 7.703 7,113,874 +0.07(+0.92%)
Oct 02, 2015 7.290 7.650 7.246 7.632 8,654,111 +0.31(+4.19%)
Oct 01, 2015 7.501 7.571 7.115 7.325 14,116,206 -0.15(-2.00%)
Sep 30, 2015 7.369 7.536 7.286 7.474 9,727,271 +0.21(+2.90%)
Sep 29, 2015 7.352 7.510 7.194 7.264 9,018,768 -0.07(-0.96%)
Sep 28, 2015 7.597 7.637 7.238 7.334 12,137,642 -0.35(-4.57%)
Sep 25, 2015 7.896 7.896 7.597 7.685 7,434,893 -0.01(-0.11%)
Sep 24, 2015 7.755 7.843 7.632 7.694 8,754,801 -0.13(-1.68%)
Sep 23, 2015 8.036 8.036 7.790 7.825 7,525,205 -0.17(-2.09%)
Sep 22, 2015 8.036 8.097 7.931 7.992 11,499,976 -0.29(-3.50%)
Sep 21, 2015 8.317 8.413 8.203 8.282 8,062,232 +0.09(+1.07%)
Sep 18, 2015 8.422 8.492 8.062 8.194 14,437,450 -0.33(-3.91%)
Sep 17, 2015 8.589 8.703 8.483 8.527 5,079,487 -0.04(-0.51%)
Sep 16, 2015 8.790 8.869 8.457 8.571 8,691,795 -0.23(-2.59%)
Sep 15, 2015 8.773 8.865 8.720 8.799 3,839,202 +0.04(+0.40%)
Sep 14, 2015 8.869 8.904 8.659 8.764 3,775,417 -0.04(-0.50%)
Sep 11, 2015 8.782 8.950 8.606 8.808 5,805,018 -0.02(-0.20%)
Sep 10, 2015 8.852 9.001 8.668 8.825 8,407,123 -0.15(-1.66%)
Sep 09, 2015 9.317 9.404 8.948 8.975 7,046,146 -0.16(-1.73%)
Sep 08, 2015 8.887 9.159 8.782 9.132 6,016,853 +0.44(+5.05%)
Sep 04, 2015 8.834 8.694 8.694 8.694 3,791,038 -0.23(-2.60%)
Sep 03, 2015 9.045 9.115 8.799 8.926 8,605,550 -0.06(-0.63%)
Sep 02, 2015 8.641 9.023 8.589 8.983 12,418,432 +0.50(+5.89%)
Sep 01, 2015 8.562 8.843 8.431 8.483 10,432,700 -0.29(-3.30%)
Aug 31, 2015 8.782 8.904 8.659 8.773 7,174,566 -0.08(-0.89%)
Aug 28, 2015 8.632 8.904 8.606 8.852 6,501,701 +0.18(+2.13%)
Aug 27, 2015 8.238 8.720 8.229 8.668 9,763,050 +0.51(+6.24%)
Aug 26, 2015 8.027 8.176 7.773 8.159 8,811,616 +0.33(+4.26%)
Aug 25, 2015 8.404 8.457 7.808 7.825 11,248,128 -0.26(-3.25%)
Aug 24, 2015 7.676 8.597 7.501 8.089 14,949,934 -0.05(-0.65%)
Aug 21, 2015 8.185 8.404 8.119 8.141 7,139,359 -0.14(-1.69%)
Aug 20, 2015 8.475 8.606 8.203 8.282 10,802,123 -0.28(-3.28%)
Aug 19, 2015 8.790 8.843 8.562 8.562 9,993,358 -0.23(-2.59%)
Aug 18, 2015 9.062 9.080 8.751 8.790 8,219,344 -0.25(-2.81%)
Aug 17, 2015 8.913 9.080 8.799 9.045 5,970,565 +0.10(+1.08%)
Aug 14, 2015 9.080 9.137 8.839 8.948 9,417,918 -0.15(-1.64%)
Aug 13, 2015 9.264 9.378 9.080 9.097 5,482,709 -0.18(-1.98%)
Aug 12, 2015 9.185 9.334 9.062 9.282 8,034,257 +0.04(+0.38%)
Aug 11, 2015 9.624 9.747 9.238 9.247 11,963,206 -0.54(-5.56%)
Aug 10, 2015 9.764 9.913 9.685 9.790 7,747,619 +0.02(+0.18%)
Aug 07, 2015 9.685 9.821 9.676 9.773 4,024,122 +0.03(+0.27%)
Aug 06, 2015 9.861 9.940 9.536 9.747 6,640,986 -0.08(-0.80%)
Aug 05, 2015 9.922 10.08 9.808 9.826 5,862,931 -0.04(-0.36%)
Aug 04, 2015 9.904 9.948 9.668 9.861 5,188,971 -0.03(-0.27%)
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.