Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2013 8.089 8.290 8.080 8.137 0 +0.03(+0.38%)
Oct 30, 2013 8.352 8.352 8.062 8.106 1,899,008 -0.17(-2.01%)
Oct 29, 2013 8.211 8.334 8.136 8.273 2,213,948 +0.07(+0.86%)
Oct 28, 2013 8.036 8.229 8.018 8.203 0 +0.17(+2.07%)
Oct 25, 2013 8.115 8.150 8.001 8.036 0 -0.05(-0.65%)
Oct 24, 2013 8.176 8.255 8.080 8.089 2,175,106 -0.08(-1.02%)
Oct 23, 2013 8.124 8.264 7.913 8.172 3,944,601 -0.05(-0.59%)
Oct 22, 2013 8.325 8.369 8.097 8.220 2,913,440 -0.08(-0.95%)
Oct 21, 2013 8.352 8.457 8.255 8.299 2,846,345 -0.07(-0.84%)
Oct 18, 2013 8.334 8.488 8.194 8.369 6,118,749 +0.24(+3.01%)
Oct 17, 2013 8.115 8.203 7.553 8.124 15,840,242 -0.12(-1.48%)
Oct 16, 2013 8.211 8.317 8.097 8.246 3,856,235 +0.11(+1.40%)
Oct 15, 2013 8.203 8.282 8.053 8.132 2,539,384 -0.09(-1.07%)
Oct 14, 2013 8.018 8.282 8.010 8.220 2,444,307 +0.12(+1.52%)
Oct 11, 2013 8.053 8.124 7.992 8.097 0 +0.04(+0.54%)
Oct 10, 2013 8.010 8.062 7.931 8.053 2,517,968 +0.18(+2.34%)
Oct 09, 2013 7.869 7.917 7.703 7.869 3,473,332 +0.00(+0.00%)
Oct 08, 2013 7.957 8.027 7.869 7.869 2,867,945 -0.06(-0.77%)
Oct 07, 2013 8.071 8.097 7.931 7.931 2,640,183 -0.23(-2.80%)
Oct 04, 2013 7.966 8.185 7.922 8.159 0 +0.21(+2.65%)
Oct 03, 2013 7.966 8.010 7.834 7.948 3,283,199 -0.02(-0.22%)
Oct 02, 2013 8.027 8.132 7.939 7.966 3,474,859 -0.09(-1.09%)
Oct 01, 2013 8.185 8.265 7.983 8.053 4,120,506 -0.14(-1.77%)
Sep 30, 2013 7.869 8.211 7.843 8.198 5,683,326 +0.26(+3.26%)
Sep 27, 2013 7.974 8.053 7.878 7.939 0 -0.11(-1.42%)
Sep 26, 2013 7.983 8.246 7.974 8.053 7,571,369 +0.07(+0.82%)
Sep 25, 2013 8.439 8.466 7.922 7.988 15,546,502 -0.48(-5.65%)
Sep 24, 2013 9.238 9.255 8.334 8.466 23,126,378 -1.57(-15.68%)
Sep 23, 2013 10.04 10.13 9.896 10.04 3,110,951 -0.05(-0.52%)
Sep 20, 2013 10.12 10.18 10.03 10.09 0 -0.03(-0.30%)
Sep 19, 2013 10.30 10.31 10.11 10.12 1,719,075 -0.11(-1.07%)
Sep 18, 2013 10.17 10.26 9.992 10.23 0 +0.06(+0.56%)
Sep 17, 2013 9.975 10.18 9.966 10.18 2,965,936 +0.16(+1.58%)
Sep 16, 2013 10.24 10.24 10.00 10.02 0 -0.07(-0.70%)
Sep 13, 2013 10.11 10.19 10.04 10.09 0 -0.01(-0.09%)
Sep 12, 2013 10.19 10.28 10.10 10.10 1,455,132 -0.09(-0.86%)
Sep 11, 2013 10.28 10.39 10.16 10.19 0 -0.11(-1.02%)
Sep 10, 2013 10.11 10.32 10.01 10.29 3,378,747 +0.29(+2.85%)
Sep 09, 2013 9.887 10.11 9.878 10.01 1,958,655 +0.15(+1.56%)
Sep 06, 2013 10.09 10.09 9.799 9.852 0 -0.15(-1.49%)
Sep 05, 2013 9.861 10.06 9.782 10.00 2,696,717 +0.18(+1.79%)
Sep 04, 2013 9.729 9.940 9.672 9.826 3,816,930 +0.11(+1.08%)
Sep 03, 2013 10.06 10.11 9.676 9.720 0 -0.21(-2.12%)
Aug 30, 2013 10.18 10.21 9.869 9.931 0 -0.25(-2.41%)
Aug 29, 2013 10.05 10.27 10.04 10.18 2,594,998 +0.11(+1.09%)
Aug 28, 2013 9.983 10.14 9.782 10.07 2,584,231 +0.10(+0.97%)
Aug 27, 2013 10.11 10.16 9.948 9.970 2,284,866 -0.33(-3.19%)
Aug 26, 2013 10.31 10.44 10.28 10.30 1,456,369 -0.04(-0.42%)
Aug 23, 2013 10.34 10.37 10.11 10.34 0 +0.00(+0.00%)
Aug 22, 2013 10.25 10.40 10.22 10.34 1,414,464 +0.13(+1.29%)
Aug 21, 2013 10.42 10.47 10.19 10.21 2,649,936 -0.26(-2.51%)
Aug 20, 2013 10.46 10.54 10.40 10.47 1,921,448 +0.02(+0.17%)
Aug 19, 2013 10.46 10.55 10.38 10.46 2,510,424 -0.04(-0.38%)
Aug 16, 2013 10.36 10.54 10.35 10.50 0 +0.09(+0.89%)
Aug 15, 2013 10.78 10.79 10.35 10.40 4,157,313 -0.50(-4.59%)
Aug 14, 2013 10.99 11.11 10.90 10.90 2,435,202 -0.11(-1.03%)
Aug 13, 2013 11.19 11.20 11.01 11.02 2,131,177 -0.17(-1.49%)
Aug 12, 2013 10.93 11.33 10.92 11.19 2,093,337 +0.18(+1.59%)
Aug 09, 2013 10.96 11.08 10.91 11.01 2,311,952 +0.04(+0.40%)
Aug 08, 2013 11.22 11.27 10.97 10.97 2,398,506 -0.18(-1.57%)
Aug 07, 2013 11.14 11.23 11.07 11.14 2,051,453 -0.08(-0.70%)
Aug 06, 2013 11.40 11.42 11.10 11.22 1,557,013 -0.17(-1.46%)
Aug 05, 2013 11.26 11.44 11.26 11.39 1,936,515 +0.07(+0.62%)
Aug 02, 2013 11.40 11.43 11.26 11.32 1,952,503 -0.18(-1.53%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.