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, 2016 10.91 11.10 10.86 11.04 8,965,529 +0.15(+1.42%)
Sep 29, 2016 10.74 11.01 10.62 10.89 8,151,287 +0.13(+1.18%)
Sep 28, 2016 10.69 10.84 10.62 10.76 3,243,543 +0.09(+0.85%)
Sep 27, 2016 10.49 10.69 10.46 10.67 3,848,720 +0.16(+1.56%)
Sep 26, 2016 10.50 10.57 10.45 10.51 3,330,942 -0.09(-0.85%)
Sep 23, 2016 10.65 10.74 10.59 10.60 2,669,066 -0.10(-0.92%)
Sep 22, 2016 10.75 10.79 10.67 10.69 3,147,485 -0.01(-0.08%)
Sep 21, 2016 10.73 10.74 10.53 10.70 3,871,728 +0.07(+0.68%)
Sep 20, 2016 10.70 10.76 10.59 10.63 5,153,270 +0.04(+0.43%)
Sep 19, 2016 10.75 10.75 10.53 10.59 4,433,754 -0.12(-1.09%)
Sep 16, 2016 10.71 10.73 10.56 10.70 5,194,594 +0.03(+0.25%)
Sep 15, 2016 10.57 10.74 10.51 10.68 3,568,981 +0.16(+1.54%)
Sep 14, 2016 10.38 10.54 10.33 10.51 4,877,382 +0.08(+0.78%)
Sep 13, 2016 10.56 10.74 10.35 10.43 6,119,210 -0.21(-1.94%)
Sep 12, 2016 10.25 10.64 10.19 10.64 5,762,440 +0.17(+1.63%)
Sep 09, 2016 10.65 10.75 10.35 10.47 9,491,556 -0.31(-2.92%)
Sep 08, 2016 10.69 10.84 10.66 10.78 4,673,830 +0.01(+0.08%)
Sep 07, 2016 10.74 10.89 10.63 10.78 5,079,625 -0.06(-0.58%)
Sep 06, 2016 10.91 10.95 10.80 10.84 5,816,697 -0.13(-1.15%)
Sep 02, 2016 10.87 10.96 10.96 10.96 17,405,254 +0.11(+0.99%)
Sep 01, 2016 10.78 11.00 10.60 10.86 8,796,998 +0.13(+1.17%)
Aug 31, 2016 10.60 10.79 10.43 10.73 10,357,881 +0.16(+1.53%)
Aug 30, 2016 9.984 11.00 9.984 10.57 26,091,778 +0.56(+5.57%)
Aug 29, 2016 10.03 10.11 9.975 10.01 2,426,636 -0.03(-0.27%)
Aug 26, 2016 10.06 10.15 9.939 10.04 2,982,903 +0.03(+0.27%)
Aug 25, 2016 9.975 10.15 9.966 10.01 4,661,716 +0.02(+0.18%)
Aug 24, 2016 10.19 10.32 9.912 9.993 4,881,326 -0.15(-1.51%)
Aug 23, 2016 10.25 10.27 10.14 10.15 3,008,818 +0.04(+0.45%)
Aug 22, 2016 10.09 10.23 10.06 10.10 3,603,028 -0.06(-0.62%)
Aug 19, 2016 10.21 10.25 10.10 10.16 4,183,740 -0.04(-0.44%)
Aug 18, 2016 10.17 10.23 10.10 10.21 2,817,432 +0.07(+0.71%)
Aug 17, 2016 10.11 10.17 10.02 10.14 5,411,264 +0.03(+0.27%)
Aug 16, 2016 10.16 10.27 10.08 10.11 4,881,856 -0.04(-0.44%)
Aug 15, 2016 9.975 10.23 9.939 10.15 6,416,765 +0.26(+2.64%)
Aug 12, 2016 9.858 9.993 9.786 9.894 10,788,300 +0.07(+0.73%)
Aug 11, 2016 9.885 9.885 9.503 9.822 19,130,678 -0.36(-3.53%)
Aug 10, 2016 10.33 10.33 10.03 10.18 5,299,199 -0.15(-1.48%)
Aug 09, 2016 10.41 10.48 10.31 10.33 3,499,423 -0.04(-0.35%)
Aug 08, 2016 10.45 10.63 10.36 10.37 6,185,262 -0.02(-0.17%)
Aug 05, 2016 10.45 10.54 10.24 10.39 6,637,298 -0.01(-0.09%)
Aug 04, 2016 10.20 10.45 10.20 10.40 5,134,193 +0.19(+1.85%)
Aug 03, 2016 10.06 10.27 10.02 10.21 4,006,708 +0.12(+1.16%)
Aug 02, 2016 10.40 10.45 10.06 10.09 6,857,171 -0.37(-3.53%)
Aug 01, 2016 10.46 10.69 10.40 10.46 7,115,561 -0.01(-0.09%)
Jul 29, 2016 10.59 11.12 10.43 10.47 19,619,648 -0.04(-0.34%)
Jul 28, 2016 10.45 10.60 10.38 10.51 9,135,365 +0.00(+0.00%)
Jul 27, 2016 10.60 10.61 10.42 10.51 10,616,982 +0.02(+0.17%)
Jul 26, 2016 10.25 10.55 10.22 10.49 9,315,808 +0.31(+3.10%)
Jul 25, 2016 10.19 10.30 10.12 10.17 5,495,682 +0.01(+0.09%)
Jul 22, 2016 10.12 10.26 9.993 10.16 5,415,162 +0.04(+0.35%)
Jul 21, 2016 10.43 10.55 9.993 10.13 8,033,864 -0.28(-2.68%)
Jul 20, 2016 10.43 10.51 10.30 10.41 7,154,209 +0.05(+0.52%)
Jul 19, 2016 9.930 10.40 9.912 10.35 13,854,243 +0.35(+3.51%)
Jul 18, 2016 9.948 10.06 9.732 10.00 9,160,882 -0.22(-2.11%)
Jul 15, 2016 10.17 10.32 10.14 10.22 11,903,365 +0.09(+0.89%)
Jul 14, 2016 10.30 10.48 10.11 10.13 34,843,336 +0.33(+3.40%)
Jul 13, 2016 9.705 9.858 9.597 9.795 8,434,200 +0.11(+1.11%)
Jul 12, 2016 9.498 9.687 9.410 9.687 12,958,528 +0.31(+3.36%)
Jul 11, 2016 9.579 9.597 9.220 9.372 12,234,457 -0.10(-1.04%)
Jul 08, 2016 9.238 9.480 9.085 9.471 13,477,147 +0.39(+4.26%)
Jul 07, 2016 9.067 9.255 8.995 9.085 7,421,878 -0.31(-3.26%)
Jul 05, 2016 9.498 9.507 9.264 9.390 8,493,250 -0.18(-1.83%)
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.