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 30, 2014 9.530 9.640 9.400 9.470 3,107,714 -0.11(-1.15%)
Apr 29, 2014 9.750 9.780 9.530 9.580 1,633,538 -0.08(-0.83%)
Apr 28, 2014 9.670 9.720 9.330 9.660 3,908,735 +0.05(+0.52%)
Apr 25, 2014 10.06 10.10 9.580 9.610 3,675,937 -0.52(-5.13%)
Apr 24, 2014 10.09 10.21 9.920 10.13 2,281,800 +0.11(+1.10%)
Apr 23, 2014 10.19 10.20 9.980 10.02 1,655,263 -0.20(-1.96%)
Apr 22, 2014 9.960 10.28 9.910 10.22 2,820,584 +0.29(+2.92%)
Apr 21, 2014 9.860 10.00 9.820 9.930 2,047,793 +0.02(+0.20%)
Apr 17, 2014 9.900 9.910 9.910 9.910 6,681,900 +0.17(+1.75%)
Apr 16, 2014 9.850 9.850 9.490 9.740 2,762,927 -0.03(-0.31%)
Apr 15, 2014 9.640 9.800 9.450 9.770 2,156,600 +0.18(+1.88%)
Apr 14, 2014 9.680 9.820 9.540 9.590 1,829,042 -0.02(-0.21%)
Apr 11, 2014 9.760 9.900 9.530 9.610 2,364,266 -0.24(-2.44%)
Apr 10, 2014 10.21 10.25 9.820 9.850 2,234,588 -0.37(-3.62%)
Apr 09, 2014 10.04 10.23 10.00 10.22 2,172,457 +0.24(+2.40%)
Apr 08, 2014 9.970 10.06 9.920 9.980 3,045,779 +0.05(+0.50%)
Apr 07, 2014 10.14 10.18 9.850 9.930 3,432,998 -0.27(-2.65%)
Apr 04, 2014 10.57 10.59 10.05 10.20 2,358,044 -0.24(-2.30%)
Apr 03, 2014 10.39 10.80 10.39 10.44 5,519,210 +0.10(+0.97%)
Apr 02, 2014 10.29 10.36 10.21 10.34 1,223,013 +0.04(+0.39%)
Apr 01, 2014 10.31 10.43 10.15 10.30 3,074,227 +0.03(+0.29%)
Mar 31, 2014 10.10 10.33 10.10 10.27 1,197,294 +0.22(+2.19%)
Mar 28, 2014 10.04 10.27 10.00 10.05 945,171 +0.01(+0.10%)
Mar 27, 2014 10.11 10.35 10.02 10.04 1,347,077 -0.09(-0.89%)
Mar 26, 2014 10.67 10.69 10.10 10.13 1,934,671 -0.43(-4.07%)
Mar 25, 2014 10.78 10.89 10.51 10.56 1,698,575 -0.27(-2.50%)
Mar 24, 2014 10.73 10.88 10.62 10.83 1,822,143 +0.11(+1.04%)
Mar 21, 2014 10.95 10.95 10.71 10.72 2,332,512 -0.15(-1.38%)
Mar 20, 2014 10.66 10.93 10.64 10.87 1,196,133 +0.14(+1.35%)
Mar 19, 2014 10.58 10.90 10.52 10.72 2,657,830 +0.11(+0.99%)
Mar 18, 2014 10.41 10.79 10.38 10.62 3,233,672 +0.24(+2.31%)
Mar 17, 2014 10.25 10.50 10.21 10.38 2,114,256 +0.18(+1.76%)
Mar 14, 2014 9.940 10.20 9.900 10.20 2,436,972 +0.19(+1.90%)
Mar 13, 2014 9.970 10.03 9.780 10.01 2,878,941 +0.07(+0.70%)
Mar 12, 2014 9.800 10.07 9.800 9.940 1,717,653 +0.08(+0.81%)
Mar 11, 2014 9.990 10.10 9.800 9.860 1,342,770 -0.15(-1.50%)
Mar 10, 2014 10.08 10.19 9.930 10.01 1,253,531 -0.11(-1.09%)
Mar 07, 2014 10.20 10.25 10.07 10.12 1,299,758 -0.07(-0.69%)
Mar 06, 2014 10.25 10.27 10.09 10.19 1,215,334 -0.01(-0.05%)
Mar 05, 2014 10.09 10.20 10.07 10.20 1,022,093 +0.09(+0.84%)
Mar 04, 2014 9.900 10.30 9.806 10.11 4,184,520 +0.35(+3.59%)
Mar 03, 2014 9.690 9.850 9.600 9.760 4,976,862 -0.03(-0.31%)
Feb 28, 2014 9.800 9.830 9.550 9.790 3,078,523 +0.02(+0.20%)
Feb 27, 2014 9.790 9.860 9.620 9.770 3,590,793 -0.48(-4.68%)
Feb 26, 2014 10.23 10.31 10.12 10.25 1,113,408 +0.08(+0.79%)
Feb 25, 2014 10.10 10.22 10.09 10.17 800,019 -0.03(-0.29%)
Feb 24, 2014 10.10 10.27 10.04 10.20 1,003,024 +0.16(+1.59%)
Feb 21, 2014 10.27 10.27 10.02 10.04 1,041,771 -0.17(-1.67%)
Feb 20, 2014 10.04 10.22 9.930 10.21 1,633,894 +0.18(+1.79%)
Feb 19, 2014 10.18 10.27 9.990 10.03 1,260,632 -0.15(-1.47%)
Feb 18, 2014 10.11 10.23 10.06 10.18 1,418,636 +0.13(+1.29%)
Feb 14, 2014 9.950 10.05 10.05 10.05 1,006,100 +0.11(+1.11%)
Feb 13, 2014 9.820 10.00 9.810 9.940 1,616,581 +0.02(+0.20%)
Feb 12, 2014 9.745 9.950 9.710 9.920 2,049,148 +0.21(+2.16%)
Feb 11, 2014 9.490 9.750 9.480 9.710 1,674,545 +0.23(+2.43%)
Feb 10, 2014 9.370 9.520 9.302 9.480 1,162,779 +0.06(+0.64%)
Feb 07, 2014 9.450 9.520 9.270 9.420 1,615,567 +0.00(+0.00%)
Feb 06, 2014 9.290 9.470 9.290 9.420 1,759,253 +0.14(+1.51%)
Feb 05, 2014 9.620 9.620 9.251 9.280 3,027,311 -0.38(-3.93%)
Feb 04, 2014 9.500 9.700 9.470 9.660 2,282,978 +0.19(+2.01%)
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.