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 (%)
Feb 29, 2016 6.922 7.115 6.884 7.001 5,256,511 +0.11(+1.53%)
Feb 26, 2016 6.931 6.992 6.825 6.895 3,958,163 +0.00(+0.00%)
Feb 25, 2016 6.852 6.904 6.711 6.895 6,131,313 +0.04(+0.64%)
Feb 24, 2016 6.702 6.895 6.597 6.852 7,877,282 +0.16(+2.36%)
Feb 23, 2016 6.676 6.865 6.623 6.694 9,001,463 -0.05(-0.78%)
Feb 22, 2016 6.606 6.799 6.571 6.746 7,353,587 +0.24(+3.64%)
Feb 19, 2016 6.413 6.602 6.343 6.509 6,775,967 +0.08(+1.23%)
Feb 18, 2016 6.501 6.545 6.422 6.430 5,667,666 -0.07(-1.08%)
Feb 17, 2016 6.255 6.584 6.246 6.501 9,703,174 +0.28(+4.51%)
Feb 16, 2016 5.808 6.237 5.799 6.220 8,720,274 +0.47(+8.24%)
Feb 12, 2016 5.676 5.746 5.746 5.746 9,315,276 +0.14(+2.50%)
Feb 11, 2016 5.658 5.684 5.527 5.606 9,842,803 -0.17(-2.89%)
Feb 10, 2016 5.825 6.062 5.764 5.772 5,915,624 -0.02(-0.38%)
Feb 09, 2016 5.887 6.106 5.781 5.794 12,394,950 -0.16(-2.72%)
Feb 08, 2016 6.273 6.308 5.843 5.957 10,874,015 -0.39(-6.09%)
Feb 05, 2016 6.501 6.571 6.316 6.343 5,588,327 -0.25(-3.86%)
Feb 04, 2016 6.430 6.619 6.395 6.597 6,725,062 +0.15(+2.31%)
Feb 03, 2016 6.623 6.667 6.316 6.448 8,033,249 -0.05(-0.81%)
Feb 02, 2016 6.922 7.018 6.466 6.501 11,456,154 -0.53(-7.49%)
Feb 01, 2016 6.860 7.106 6.755 7.027 13,969,568 +0.13(+1.91%)
Jan 29, 2016 6.606 6.957 6.571 6.895 20,119,062 +0.27(+4.11%)
Jan 28, 2016 7.141 7.176 6.466 6.623 23,774,814 -0.44(-6.21%)
Jan 27, 2016 7.150 7.273 7.036 7.062 8,818,456 -0.11(-1.59%)
Jan 26, 2016 7.071 7.211 7.001 7.176 9,205,704 +0.10(+1.36%)
Jan 25, 2016 7.229 7.281 7.053 7.080 11,369,376 -0.20(-2.77%)
Jan 22, 2016 7.360 7.426 7.097 7.281 9,212,825 +0.07(+0.97%)
Jan 21, 2016 7.150 7.422 6.974 7.211 17,250,906 +0.51(+7.59%)
Jan 20, 2016 6.562 6.720 6.294 6.702 14,981,973 +0.06(+0.92%)
Jan 19, 2016 7.062 7.106 6.536 6.641 17,450,608 -0.43(-6.08%)
Jan 15, 2016 7.176 7.071 7.071 7.071 10,584,769 -0.34(-4.62%)
Jan 14, 2016 7.308 7.435 7.115 7.413 9,600,406 +0.11(+1.56%)
Jan 13, 2016 7.360 7.536 7.281 7.299 15,931,832 -0.05(-0.72%)
Jan 12, 2016 7.562 7.685 7.176 7.352 7,795,397 -0.09(-1.18%)
Jan 11, 2016 7.518 7.580 7.395 7.439 8,025,178 -0.02(-0.24%)
Jan 08, 2016 7.729 7.816 7.321 7.457 13,909,307 -0.24(-3.08%)
Jan 07, 2016 7.650 7.939 7.536 7.694 10,399,879 -0.13(-1.68%)
Jan 06, 2016 7.974 8.010 7.703 7.825 10,186,207 -0.25(-3.04%)
Jan 05, 2016 8.396 8.396 7.983 8.071 8,708,249 -0.22(-2.65%)
Jan 04, 2016 8.457 8.536 8.268 8.290 8,391,103 -0.32(-3.67%)
Dec 31, 2015 8.641 8.606 8.606 8.606 4,309,687 -0.08(-0.91%)
Dec 30, 2015 8.773 8.812 8.624 8.685 4,596,969 -0.13(-1.49%)
Dec 29, 2015 8.387 8.834 8.387 8.817 6,613,982 +0.37(+4.36%)
Dec 28, 2015 8.501 8.510 8.290 8.448 4,458,638 -0.09(-1.03%)
Dec 24, 2015 8.545 8.536 8.536 8.536 1,601,086 -0.01(-0.10%)
Dec 23, 2015 8.510 8.615 8.483 8.545 3,125,039 +0.08(+0.93%)
Dec 22, 2015 8.466 8.501 8.352 8.466 2,622,878 +0.04(+0.42%)
Dec 21, 2015 8.413 8.457 8.317 8.431 3,303,525 +0.08(+0.95%)
Dec 18, 2015 8.369 8.483 8.334 8.352 9,880,553 -0.07(-0.83%)
Dec 17, 2015 8.580 8.659 8.422 8.422 4,431,393 -0.11(-1.23%)
Dec 16, 2015 8.457 8.540 8.220 8.527 7,822,799 +0.09(+1.04%)
Dec 15, 2015 8.773 8.825 8.378 8.439 7,122,251 -0.01(-0.10%)
Dec 14, 2015 8.606 8.624 8.360 8.448 5,763,925 -0.17(-1.98%)
Dec 11, 2015 8.834 8.878 8.580 8.619 4,860,571 -0.28(-3.11%)
Dec 10, 2015 8.896 9.027 8.825 8.896 3,711,286 +0.00(+0.00%)
Dec 09, 2015 9.018 9.141 8.869 8.896 4,585,534 -0.13(-1.46%)
Dec 08, 2015 9.036 9.097 8.939 9.027 4,611,830 -0.11(-1.25%)
Dec 07, 2015 9.308 9.369 9.102 9.141 4,541,249 -0.21(-2.25%)
Dec 04, 2015 9.220 9.387 9.115 9.352 4,455,423 +0.14(+1.52%)
Dec 03, 2015 9.501 9.518 9.176 9.211 8,120,916 -0.20(-2.14%)
Dec 02, 2015 9.483 9.597 9.343 9.413 8,983,541 -0.04(-0.46%)
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.