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 (%)
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%)
Aug 03, 2015 10.07 10.20 9.769 9.887 7,990,420 -0.18(-1.83%)
Jul 31, 2015 10.12 10.20 9.992 10.07 5,195,269 -0.12(-1.20%)
Jul 30, 2015 10.31 10.38 10.10 10.19 6,472,452 -0.11(-1.11%)
Jul 29, 2015 10.29 10.47 10.15 10.31 7,110,304 -0.09(-0.84%)
Jul 28, 2015 10.03 10.42 10.03 10.40 9,315,275 +0.25(+2.42%)
Jul 27, 2015 10.33 10.40 10.02 10.15 8,686,713 -0.27(-2.61%)
Jul 24, 2015 10.59 10.91 10.27 10.42 16,241,190 -0.24(-2.22%)
Jul 23, 2015 10.12 10.93 10.09 10.66 23,832,630 +0.87(+8.87%)
Jul 22, 2015 9.948 9.948 9.602 9.790 15,454,000 -0.39(-3.88%)
Jul 21, 2015 10.06 10.33 10.04 10.19 7,499,715 +0.09(+0.87%)
Jul 20, 2015 10.32 10.33 10.07 10.10 5,783,423 -0.14(-1.37%)
Jul 17, 2015 10.24 10.30 10.03 10.24 5,919,615 +0.01(+0.09%)
Jul 16, 2015 10.30 10.40 10.08 10.23 6,132,172 -0.03(-0.26%)
Jul 15, 2015 10.45 10.49 10.19 10.26 4,429,627 -0.21(-2.01%)
Jul 14, 2015 10.38 10.50 10.37 10.47 6,576,068 +0.14(+1.36%)
Jul 13, 2015 10.40 10.47 10.19 10.33 6,314,017 +0.04(+0.34%)
Jul 10, 2015 10.33 10.42 10.20 10.29 5,767,576 +0.19(+1.91%)
Jul 09, 2015 10.32 10.40 10.04 10.10 11,600,307 +0.01(+0.09%)
Jul 08, 2015 10.34 10.45 10.00 10.09 9,254,799 -0.20(-1.96%)
Jul 07, 2015 10.28 10.34 9.896 10.29 9,862,157 +0.04(+0.43%)
Jul 06, 2015 10.28 10.44 10.10 10.25 8,187,412 -0.17(-1.60%)
Jul 02, 2015 10.27 10.41 10.41 10.41 8,839,715 +0.17(+1.63%)
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.