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 (%)
Apr 29, 2011 19.08 19.19 18.97 19.09 2,361,374 +0.07(+0.37%)
Apr 28, 2011 18.93 19.36 18.70 19.02 4,196,991 -0.07(-0.37%)
Apr 27, 2011 18.62 19.10 18.55 19.09 3,629,672 +0.34(+1.82%)
Apr 26, 2011 18.27 19.00 18.25 18.75 3,802,282 +0.52(+2.84%)
Apr 25, 2011 18.66 18.72 18.10 18.23 3,893,315 -0.13(-0.72%)
Apr 21, 2011 17.86 18.93 17.17 18.36 12,032,360 +1.32(+7.78%)
Apr 20, 2011 16.55 17.07 16.53 17.04 4,124,935 +1.00(+6.24%)
Apr 19, 2011 16.03 16.33 15.75 16.04 2,685,650 +0.00(+0.00%)
Apr 18, 2011 15.90 16.11 15.71 16.04 3,321,430 -0.08(-0.49%)
Apr 15, 2011 15.90 16.18 15.76 16.12 1,832,595 +0.13(+0.82%)
Apr 14, 2011 15.79 16.03 15.51 15.98 2,555,371 +0.11(+0.66%)
Apr 13, 2011 15.84 16.01 15.74 15.88 2,692,562 +0.07(+0.44%)
Apr 12, 2011 16.25 16.27 15.60 15.81 5,241,039 -0.61(-3.69%)
Apr 11, 2011 16.75 16.79 16.29 16.41 2,390,331 -0.34(-2.04%)
Apr 08, 2011 16.82 17.28 16.57 16.76 1,931,449 +0.01(+0.05%)
Apr 07, 2011 16.93 17.07 16.71 16.75 2,254,855 -0.16(-0.93%)
Apr 06, 2011 17.05 17.13 16.76 16.91 1,714,175 +0.06(+0.36%)
Apr 05, 2011 16.78 17.19 16.77 16.84 3,218,789 +0.21(+1.27%)
Apr 04, 2011 16.78 16.86 16.50 16.63 2,275,919 -0.15(-0.89%)
Apr 01, 2011 17.07 17.15 16.60 16.78 3,590,899 -0.22(-1.29%)
Mar 31, 2011 17.24 17.36 16.96 17.00 4,012,083 -0.26(-1.52%)
Mar 30, 2011 17.26 17.54 17.09 17.26 2,639,807 -0.15(-0.86%)
Mar 29, 2011 17.26 17.41 17.05 17.41 2,250,268 +0.05(+0.30%)
Mar 28, 2011 17.52 17.62 17.19 17.36 2,419,538 -0.14(-0.80%)
Mar 25, 2011 17.77 17.90 17.43 17.50 3,465,746 -0.12(-0.70%)
Mar 24, 2011 16.89 17.71 16.80 17.62 5,277,333 +0.87(+5.18%)
Mar 23, 2011 16.63 16.87 16.41 16.76 1,902,344 +0.06(+0.37%)
Mar 22, 2011 16.55 16.89 16.54 16.69 3,332,097 -0.18(-1.09%)
Mar 21, 2011 17.11 17.18 16.67 16.88 4,220,250 +0.36(+2.18%)
Mar 18, 2011 16.66 16.70 16.15 16.52 6,557,380 +0.06(+0.37%)
Mar 17, 2011 16.41 16.77 16.37 16.46 5,892,645 +0.15(+0.91%)
Mar 16, 2011 16.43 17.20 16.26 16.31 5,446,308 -0.12(-0.75%)
Mar 15, 2011 15.78 16.73 15.31 16.43 5,658,860 -0.13(-0.79%)
Mar 14, 2011 16.67 17.01 16.44 16.56 3,774,270 -0.30(-1.77%)
Mar 11, 2011 16.30 16.96 16.15 16.86 3,394,496 +0.27(+1.64%)
Mar 10, 2011 16.85 16.89 16.44 16.59 5,310,837 -0.60(-3.47%)
Mar 09, 2011 17.70 17.81 17.05 17.19 5,753,291 -0.66(-3.69%)
Mar 08, 2011 17.84 18.19 17.69 17.84 3,698,614 -0.05(-0.29%)
Mar 07, 2011 18.42 18.47 17.45 17.90 5,593,040 -0.45(-2.44%)
Mar 04, 2011 18.69 18.75 18.19 18.34 4,371,745 -0.40(-2.15%)
Mar 03, 2011 18.55 18.86 18.33 18.75 4,528,518 +0.33(+1.81%)
Mar 02, 2011 18.18 18.80 18.15 18.41 2,766,489 +0.17(+0.91%)
Mar 01, 2011 18.52 18.67 18.07 18.25 5,389,318 -0.14(-0.76%)
Feb 28, 2011 19.25 19.48 18.34 18.39 6,578,606 -0.76(-3.99%)
Feb 25, 2011 18.78 19.26 18.77 19.15 26,596,400 +0.49(+2.63%)
Feb 24, 2011 17.98 18.86 17.87 18.66 3,834,902 +0.49(+2.70%)
Feb 23, 2011 18.42 18.54 17.61 18.17 6,673,744 -0.34(-1.85%)
Feb 22, 2011 18.97 19.16 18.49 18.51 5,682,921 -0.82(-4.22%)
Feb 18, 2011 19.77 19.77 19.24 19.33 4,922,129 -0.45(-2.26%)
Feb 17, 2011 20.10 20.18 19.77 19.77 5,246,089 -0.38(-1.87%)
Feb 16, 2011 20.10 20.37 20.00 20.15 3,294,455 +0.18(+0.92%)
Feb 15, 2011 20.74 20.79 19.80 19.97 4,823,742 -0.77(-3.72%)
Feb 14, 2011 20.62 20.99 20.62 20.74 2,478,240 +0.07(+0.34%)
Feb 11, 2011 20.55 20.77 20.24 20.67 2,025,929 +0.09(+0.43%)
Feb 10, 2011 19.98 20.65 19.54 20.58 3,225,373 +0.26(+1.30%)
Feb 09, 2011 19.95 20.62 19.95 20.32 4,109,623 +0.25(+1.22%)
Feb 08, 2011 20.48 20.48 19.82 20.07 3,969,747 -0.29(-1.42%)
Feb 07, 2011 20.72 20.84 20.23 20.36 4,418,935 -0.11(-0.51%)
Feb 04, 2011 19.88 20.68 19.87 20.47 6,209,500 +0.64(+3.23%)
Feb 03, 2011 19.81 20.18 19.48 19.83 4,910,865 +0.02(+0.09%)
Feb 02, 2011 19.17 19.89 19.13 19.81 3,377,710 +0.59(+3.06%)
Feb 01, 2011 19.26 19.66 19.20 19.22 4,256,659 +0.23(+1.20%)
Jan 31, 2011 18.55 19.06 18.46 18.99 4,747,658 +0.44(+2.36%)
Jan 28, 2011 19.11 19.56 18.18 18.55 7,881,186 -0.78(-4.04%)
Jan 27, 2011 18.38 19.54 18.27 19.34 8,052,865 +1.43(+7.99%)
Jan 26, 2011 18.07 18.13 17.66 17.91 5,364,925 +0.08(+0.44%)
Jan 25, 2011 18.19 18.41 17.74 17.83 3,509,580 -0.65(-3.51%)
Jan 24, 2011 17.63 18.58 17.62 18.48 3,567,259 +0.71(+4.00%)
Jan 21, 2011 18.16 18.46 17.72 17.76 3,610,876 -0.23(-1.27%)
Jan 20, 2011 17.98 18.12 17.34 17.99 6,101,000 -0.26(-1.44%)
Jan 19, 2011 19.05 19.12 18.22 18.26 5,720,249 -0.30(-1.61%)
Jan 18, 2011 18.72 18.82 18.47 18.55 5,100,482 -0.17(-0.89%)
Jan 14, 2011 18.49 19.05 18.41 18.72 4,413,160 +0.10(+0.52%)
Jan 13, 2011 17.95 19.04 17.70 18.62 7,620,104 +0.78(+4.38%)
Jan 12, 2011 17.55 17.91 17.41 17.84 3,890,052 +0.36(+2.06%)
Jan 11, 2011 17.40 17.51 17.28 17.48 3,182,259 +0.13(+0.75%)
Jan 10, 2011 16.92 17.40 16.81 17.35 4,493,878 +0.43(+2.55%)
Jan 07, 2011 16.61 17.00 16.60 16.92 4,326,407 +0.32(+1.96%)
Jan 06, 2011 16.13 16.65 16.06 16.60 5,726,509 +0.51(+3.16%)
Jan 05, 2011 15.94 16.14 15.79 16.09 3,044,178 +0.09(+0.55%)
Jan 04, 2011 15.83 16.08 15.81 16.00 3,965,168 +0.09(+0.58%)
Jan 03, 2011 16.19 16.29 15.89 15.91 5,444,370 -0.39(-2.40%)
Dec 31, 2010 16.12 16.33 16.01 16.30 2,961,734 +0.18(+1.09%)
Dec 30, 2010 16.06 16.24 15.99 16.12 1,720,990 +0.02(+0.11%)
Dec 29, 2010 15.89 16.15 15.84 16.11 1,628,110 +0.20(+1.27%)
Dec 28, 2010 15.91 16.04 15.84 15.91 1,135,039 -0.03(-0.17%)
Dec 27, 2010 15.83 16.05 15.72 15.93 1,317,142 +0.01(+0.06%)
Dec 23, 2010 15.83 15.98 15.76 15.92 1,333,575 +0.09(+0.55%)
Dec 22, 2010 15.86 16.02 15.78 15.83 2,052,143 -0.04(-0.22%)
Dec 21, 2010 15.76 15.97 15.76 15.87 1,910,727 +0.14(+0.89%)
Dec 20, 2010 15.70 15.84 15.62 15.73 2,379,976 +0.00(+0.00%)
Dec 17, 2010 15.62 15.73 15.45 15.73 3,156,024 +0.21(+1.36%)
Dec 16, 2010 15.15 15.56 15.10 15.52 2,579,221 +0.44(+2.91%)
Dec 15, 2010 15.26 15.35 15.04 15.08 3,056,418 -0.31(-2.00%)
Dec 14, 2010 15.44 15.59 15.22 15.39 2,260,836 -0.07(-0.45%)
Dec 13, 2010 15.90 15.96 15.41 15.46 3,676,336 -0.37(-2.33%)
Dec 10, 2010 15.80 15.97 15.66 15.83 3,434,718 +0.03(+0.17%)
Dec 09, 2010 15.63 16.01 15.61 15.80 4,562,772 +0.21(+1.35%)
Dec 08, 2010 15.46 15.61 15.19 15.59 2,584,227 +0.15(+0.97%)
Dec 07, 2010 15.62 15.67 15.37 15.44 2,771,001 +0.01(+0.06%)
Dec 06, 2010 15.58 15.62 15.27 15.43 3,801,754 -0.02(-0.11%)
Dec 03, 2010 14.93 15.57 14.75 15.45 5,282,609 +0.36(+2.38%)
Dec 02, 2010 14.40 15.09 14.39 15.09 5,427,629 +0.59(+4.05%)
Dec 01, 2010 13.95 14.55 13.95 14.50 5,331,149 +0.75(+5.49%)
Nov 30, 2010 13.76 13.97 13.71 13.75 4,373,926 -0.09(-0.63%)
Nov 29, 2010 13.88 14.09 13.81 13.83 4,699,384 -0.10(-0.69%)
Nov 26, 2010 13.95 14.12 13.91 13.93 1,021,297 -0.17(-1.18%)
Nov 24, 2010 13.99 14.10 14.10 14.10 2,542,339 +0.23(+1.64%)
Nov 23, 2010 13.73 13.90 13.71 13.87 2,675,262 -0.08(-0.57%)
Nov 22, 2010 13.90 14.16 13.80 13.95 3,507,420 +0.04(+0.25%)
Nov 19, 2010 13.56 13.93 13.56 13.91 5,624,201 +0.32(+2.32%)
Nov 18, 2010 13.64 13.74 13.55 13.60 4,350,373 +0.15(+1.11%)
Nov 17, 2010 13.35 13.54 13.27 13.45 2,447,684 +0.11(+0.79%)
Nov 16, 2010 13.32 13.42 13.20 13.34 3,957,440 -0.06(-0.46%)
Nov 15, 2010 13.51 13.51 13.26 13.40 3,323,231 +0.00(+0.00%)
Nov 12, 2010 13.36 13.55 13.24 13.40 4,322,267 +0.04(+0.26%)
Nov 11, 2010 13.00 13.50 12.28 13.37 7,446,961 +0.11(+0.86%)
Nov 10, 2010 13.33 13.33 12.97 13.26 2,942,439 -0.11(-0.79%)
Nov 09, 2010 13.50 13.52 13.28 13.36 2,647,658 -0.11(-0.78%)
Nov 08, 2010 13.36 13.58 13.19 13.47 5,561,529 +0.02(+0.13%)
Nov 05, 2010 13.20 13.55 13.04 13.45 5,977,206 +0.28(+2.13%)
Nov 04, 2010 12.63 13.19 12.60 13.17 6,282,216 +0.63(+5.04%)
Nov 03, 2010 12.46 12.55 12.28 12.54 3,101,548 +0.12(+0.99%)
Nov 02, 2010 12.47 12.58 12.33 12.41 3,628,934 +0.00(+0.00%)
Nov 01, 2010 12.43 12.48 12.27 12.41 3,311,139 +0.04(+0.35%)
Oct 29, 2010 12.32 12.46 12.28 12.37 2,734,946 +0.01(+0.07%)
Oct 28, 2010 12.45 12.46 12.14 12.36 3,416,037 -0.06(-0.49%)
Oct 27, 2010 12.07 12.57 12.02 12.42 6,054,403 +0.39(+3.21%)
Oct 25, 2010 11.79 12.12 11.72 12.04 7,094,176 +0.33(+2.85%)
Oct 22, 2010 11.54 11.93 11.42 11.70 9,721,538 +0.44(+3.89%)
Oct 21, 2010 10.48 11.47 10.19 11.26 21,653,806 +0.39(+3.63%)
Oct 20, 2010 10.95 11.11 10.83 10.87 6,315,437 -0.09(-0.80%)
Oct 19, 2010 11.12 11.20 10.90 10.96 5,314,377 -0.29(-2.56%)
Oct 18, 2010 11.50 11.59 11.22 11.24 5,080,168 -0.26(-2.23%)
Oct 15, 2010 11.82 11.91 11.42 11.50 5,724,589 -0.12(-1.06%)
Oct 14, 2010 11.65 11.86 11.54 11.62 2,975,006 -0.20(-1.71%)
Oct 13, 2010 11.74 11.91 11.62 11.83 3,928,944 +0.25(+2.12%)
Oct 12, 2010 11.42 11.69 11.31 11.58 2,834,739 +0.14(+1.23%)
Oct 11, 2010 11.00 11.58 11.00 11.44 2,796,065 +0.35(+3.16%)
Oct 08, 2010 11.16 11.21 10.91 11.09 3,098,562 -0.05(-0.47%)
Oct 07, 2010 11.04 11.19 10.90 11.14 1,481,597 +0.14(+1.28%)
Oct 06, 2010 11.29 11.37 10.95 11.00 2,796,789 -0.38(-3.32%)
Oct 05, 2010 11.29 11.47 11.29 11.38 2,960,428 +0.18(+1.57%)
Oct 04, 2010 11.22 11.39 11.02 11.20 2,414,956 -0.17(-1.47%)
Oct 01, 2010 11.17 11.38 11.09 11.37 3,477,344 +0.33(+3.02%)
Sep 30, 2010 11.42 11.53 10.96 11.04 5,490,917 -0.42(-3.68%)
Sep 29, 2010 11.33 11.62 11.28 11.46 3,280,977 -0.07(-0.61%)
Sep 28, 2010 11.10 11.54 11.02 11.53 3,588,928 +0.18(+1.62%)
Sep 27, 2010 11.35 11.49 11.29 11.34 2,625,128 -0.01(-0.08%)
Sep 24, 2010 10.75 11.40 10.75 11.35 5,655,888 +0.66(+6.15%)
Sep 23, 2010 10.33 10.86 10.27 10.69 3,281,967 +0.25(+2.44%)
Sep 22, 2010 10.47 10.51 10.19 10.44 3,728,013 -0.11(-1.08%)
Sep 21, 2010 10.60 10.69 10.51 10.55 2,594,012 -0.04(-0.33%)
Sep 20, 2010 10.40 10.63 10.28 10.59 2,668,764 +0.18(+1.69%)
Sep 17, 2010 10.76 10.76 10.40 10.41 4,720,966 -0.35(-3.26%)
Sep 15, 2010 10.57 10.78 10.48 10.76 2,762,570 +0.14(+1.32%)
Sep 14, 2010 10.37 10.75 10.26 10.62 4,007,778 +0.23(+2.22%)
Sep 13, 2010 10.28 10.53 10.26 10.39 4,144,966 +0.20(+1.96%)
Sep 10, 2010 10.15 10.38 10.04 10.19 4,642,626 +0.06(+0.61%)
Sep 09, 2010 10.18 10.33 10.12 10.13 3,814,863 +0.00(+0.00%)
Sep 08, 2010 9.913 10.19 9.782 10.13 3,159,358 +0.25(+2.48%)
Sep 07, 2010 9.966 10.09 9.869 9.887 1,964,473 -0.23(-2.25%)
Sep 03, 2010 10.15 10.28 9.992 10.12 3,477,456 +0.02(+0.17%)
Sep 02, 2010 9.554 10.18 9.527 10.10 7,708,961 +0.54(+5.69%)
Sep 01, 2010 9.396 9.782 9.352 9.554 6,521,370 +0.27(+2.93%)
Aug 31, 2010 9.080 9.387 9.010 9.282 5,655,883 +0.19(+2.12%)
Aug 30, 2010 9.255 9.334 9.080 9.089 2,632,915 -0.18(-1.99%)
Aug 27, 2010 8.817 9.273 8.536 9.273 6,871,658 +0.53(+6.02%)
Aug 26, 2010 8.931 9.080 8.685 8.746 3,914,064 -0.14(-1.58%)
Aug 25, 2010 8.773 8.931 8.685 8.887 2,685,683 +0.07(+0.80%)
Aug 24, 2010 8.878 8.939 8.773 8.817 2,982,847 -0.18(-1.95%)
Aug 23, 2010 9.132 9.238 8.992 8.992 1,500,482 -0.14(-1.54%)
Aug 20, 2010 8.992 9.194 8.983 9.132 1,402,995 +0.11(+1.17%)
Aug 19, 2010 9.097 9.238 9.001 9.027 1,264,678 -0.16(-1.72%)
Aug 18, 2010 9.159 9.308 9.097 9.185 1,831,361 -0.01(-0.10%)
Aug 17, 2010 9.317 9.369 9.168 9.194 3,033,181 -0.06(-0.66%)
Aug 16, 2010 9.080 9.264 9.001 9.255 2,339,856 +0.13(+1.44%)
Aug 13, 2010 9.062 9.255 9.062 9.124 1,860,610 -0.03(-0.29%)
Aug 12, 2010 9.132 9.238 8.922 9.150 5,326,422 -0.23(-2.43%)
Aug 11, 2010 9.475 9.518 9.343 9.378 3,485,559 -0.37(-3.78%)
Aug 10, 2010 9.764 9.808 9.545 9.747 2,644,648 -0.18(-1.86%)
Aug 09, 2010 9.773 9.948 9.747 9.931 1,605,775 +0.15(+1.52%)
Aug 06, 2010 9.641 9.826 9.580 9.782 1,782,738 +0.07(+0.72%)
Aug 05, 2010 9.554 9.887 9.510 9.711 3,228,637 +0.12(+1.28%)
Aug 04, 2010 9.352 9.641 9.308 9.589 3,235,008 +0.26(+2.82%)
Aug 03, 2010 9.255 9.422 9.168 9.325 4,771,404 +0.03(+0.28%)
Aug 02, 2010 9.475 9.475 9.150 9.299 4,262,672 +0.00(+0.00%)
Jul 30, 2010 9.369 9.388 9.168 9.299 2,771,146 -0.18(-1.85%)
Jul 29, 2010 9.826 9.861 9.378 9.475 3,998,557 -0.32(-3.23%)
Jul 28, 2010 9.983 10.03 9.694 9.790 2,151,118 -0.25(-2.53%)
Jul 27, 2010 10.08 10.14 9.966 10.04 2,980,878 -0.02(-0.17%)
Jul 26, 2010 9.852 10.06 9.703 10.06 2,180,519 +0.25(+2.50%)
Jul 23, 2010 9.518 9.826 9.422 9.817 2,996,470 +0.21(+2.19%)
Jul 22, 2010 9.396 9.957 9.387 9.606 7,585,922 +0.27(+2.91%)
Jul 21, 2010 9.571 9.589 9.229 9.334 4,584,015 -0.13(-1.39%)
Jul 20, 2010 9.378 9.483 9.168 9.466 2,421,397 -0.09(-0.92%)
Jul 19, 2010 9.299 9.562 9.299 9.554 1,874,948 +0.25(+2.74%)
Jul 16, 2010 9.676 9.685 9.299 9.299 2,326,038 -0.45(-4.59%)
Jul 15, 2010 9.782 9.782 9.624 9.747 2,413,486 -0.08(-0.80%)
Jul 14, 2010 9.799 10.08 9.703 9.826 3,023,344 +0.03(+0.27%)
Jul 13, 2010 9.852 9.852 9.633 9.799 1,570,518 +0.25(+2.57%)
Jul 12, 2010 9.440 9.694 9.352 9.554 2,133,440 +0.05(+0.55%)
Jul 09, 2010 9.396 9.501 9.282 9.501 1,362,564 +0.08(+0.84%)
Jul 08, 2010 9.299 9.448 9.238 9.422 2,983,173 +0.19(+2.04%)
Jul 07, 2010 8.711 9.238 8.685 9.233 2,313,346 +0.51(+5.89%)
Jul 06, 2010 8.904 9.054 8.641 8.720 2,595,455 -0.08(-0.90%)
Jul 02, 2010 8.931 8.948 8.624 8.799 2,389,464 -0.07(-0.79%)
Jul 01, 2010 8.790 8.975 8.597 8.869 4,710,222 +0.06(+0.70%)
Jun 30, 2010 8.878 9.062 8.773 8.808 3,688,239 -0.12(-1.38%)
Jun 29, 2010 9.211 9.290 8.825 8.931 3,888,768 -0.46(-4.86%)
Jun 25, 2010 9.317 9.545 9.150 9.387 4,235,611 +0.06(+0.66%)
Jun 24, 2010 9.817 9.869 9.308 9.325 4,839,863 -0.56(-5.68%)
Jun 23, 2010 9.913 10.07 9.782 9.887 2,774,075 -0.04(-0.35%)
Jun 22, 2010 10.07 10.22 9.913 9.922 2,800,966 -0.11(-1.14%)
Jun 21, 2010 10.24 10.30 9.948 10.04 2,428,397 -0.06(-0.61%)
Jun 18, 2010 10.15 10.23 10.04 10.10 2,324,534 -0.04(-0.43%)
Jun 17, 2010 10.20 10.24 9.948 10.14 2,439,702 -0.02(-0.17%)
Jun 16, 2010 10.05 10.26 9.957 10.16 5,467,873 +0.25(+2.48%)
Jun 15, 2010 9.571 9.975 9.562 9.913 3,274,509 +0.46(+4.82%)
Jun 14, 2010 9.501 9.782 9.448 9.457 2,029,129 +0.01(+0.09%)
Jun 11, 2010 9.168 9.457 9.071 9.448 1,832,244 +0.16(+1.70%)
Jun 10, 2010 9.264 9.339 9.115 9.290 2,154,356 +0.20(+2.22%)
Jun 09, 2010 9.343 9.483 9.036 9.089 3,225,496 -0.21(-2.26%)
Jun 08, 2010 9.422 9.422 9.010 9.299 4,936,243 -0.01(-0.09%)
Jun 07, 2010 9.755 9.834 9.273 9.308 4,028,627 -0.41(-4.24%)
Jun 04, 2010 9.869 10.15 9.694 9.720 4,200,831 -0.43(-4.23%)
Jun 03, 2010 10.08 10.19 9.981 10.15 2,454,177 +0.12(+1.22%)
Jun 02, 2010 9.913 10.03 9.755 10.03 2,708,428 +0.28(+2.88%)
Jun 01, 2010 9.878 10.10 9.747 9.747 2,429,817 -0.25(-2.46%)
May 28, 2010 10.27 10.31 9.931 9.992 2,893,453 -0.28(-2.73%)
May 27, 2010 9.992 10.28 9.940 10.27 3,524,340 +0.56(+5.78%)
May 26, 2010 9.747 10.03 9.694 9.711 5,562,966 +0.11(+1.19%)
May 25, 2010 9.422 9.637 9.185 9.597 6,364,150 -0.11(-1.08%)
May 24, 2010 9.773 10.05 9.703 9.703 2,809,890 -0.19(-1.95%)
May 21, 2010 9.711 10.17 9.580 9.896 5,059,670 +0.03(+0.27%)
May 20, 2010 9.843 10.13 9.782 9.869 6,528,849 -0.31(-3.02%)
May 19, 2010 9.808 10.25 9.720 10.18 6,379,922 +0.28(+2.84%)
May 18, 2010 10.40 10.40 9.826 9.896 5,339,486 -0.38(-3.67%)
May 17, 2010 10.26 10.34 9.799 10.27 6,002,568 -0.01(-0.09%)
May 14, 2010 10.18 10.29 9.948 10.28 6,695,623 -0.03(-0.26%)
May 13, 2010 10.67 10.78 10.18 10.31 6,584,151 -0.36(-3.37%)
May 12, 2010 10.27 10.77 10.24 10.67 5,371,665 +0.46(+4.56%)
May 11, 2010 10.41 10.48 10.18 10.20 6,786,325 -0.23(-2.19%)
May 10, 2010 10.33 10.66 10.27 10.43 4,656,255 +0.46(+4.57%)
May 07, 2010 10.35 10.49 9.694 9.975 8,326,666 -0.49(-4.69%)
May 06, 2010 10.63 10.96 9.659 10.47 5,127,400 -0.28(-2.61%)
May 05, 2010 10.97 11.12 10.63 10.75 4,460,104 -0.20(-1.84%)
May 04, 2010 11.33 11.33 10.85 10.95 5,750,816 -0.52(-4.51%)
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.