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 (%)
Jul 31, 2013 11.14 11.32 11.14 11.20 0 +0.09(+0.83%)
Jul 30, 2013 11.04 11.16 10.98 11.11 0 +0.09(+0.80%)
Jul 29, 2013 11.10 11.19 10.93 11.02 0 -0.01(-0.08%)
Jul 26, 2013 10.96 11.07 10.92 11.03 0 +0.00(+0.00%)
Jul 25, 2013 11.01 11.17 10.91 11.03 0 -0.02(-0.16%)
Jul 24, 2013 11.28 11.38 11.02 11.04 0 -0.17(-1.49%)
Jul 23, 2013 11.39 11.40 11.14 11.21 0 -0.02(-0.16%)
Jul 22, 2013 11.31 11.36 11.06 11.23 7,148,539 +0.20(+1.83%)
Jul 19, 2013 10.97 11.03 10.60 11.03 5,691,434 +0.10(+0.88%)
Jul 18, 2013 11.40 11.61 10.70 10.93 14,402,001 +0.49(+4.71%)
Jul 17, 2013 10.21 10.44 10.11 10.44 4,450,962 +0.26(+2.59%)
Jul 16, 2013 10.03 10.21 10.02 10.18 3,487,078 +0.14(+1.40%)
Jul 15, 2013 9.948 10.23 9.869 10.04 0 -0.18(-1.72%)
Jul 12, 2013 9.983 10.27 9.966 10.21 0 +0.17(+1.66%)
Jul 11, 2013 9.861 10.09 9.799 10.04 2,917,467 +0.36(+3.71%)
Jul 10, 2013 9.606 9.738 9.598 9.685 1,806,861 +0.07(+0.73%)
Jul 09, 2013 9.483 9.637 9.426 9.615 0 +0.19(+2.00%)
Jul 08, 2013 9.633 9.638 9.388 9.426 0 -0.18(-1.87%)
Jul 05, 2013 9.641 9.668 9.433 9.606 0 +0.11(+1.20%)
Jul 03, 2013 9.413 9.641 9.387 9.492 0 +0.01(+0.09%)
Jul 02, 2013 9.510 9.668 9.387 9.483 0 -0.07(-0.73%)
Jul 01, 2013 9.475 9.659 9.387 9.554 0 +0.14(+1.49%)
Jun 28, 2013 9.211 9.448 9.159 9.413 15,909,459 +0.13(+1.42%)
Jun 27, 2013 9.203 9.418 9.176 9.282 0 +0.13(+1.44%)
Jun 26, 2013 9.211 9.255 8.957 9.150 0 +0.09(+0.97%)
Jun 25, 2013 8.966 9.103 8.790 9.062 0 +0.09(+0.98%)
Jun 24, 2013 9.115 9.150 8.864 8.975 0 -0.22(-2.43%)
Jun 21, 2013 9.308 9.404 9.176 9.198 3,357,735 -0.11(-1.13%)
Jun 20, 2013 9.492 9.584 9.189 9.304 0 -0.32(-3.33%)
Jun 19, 2013 9.896 10.02 9.624 9.624 0 -0.26(-2.66%)
Jun 18, 2013 9.878 9.966 9.869 9.887 0 +0.03(+0.27%)
Jun 17, 2013 9.729 9.957 9.659 9.861 0 +0.24(+2.46%)
Jun 14, 2013 9.422 9.720 9.330 9.624 0 +0.18(+1.86%)
Jun 13, 2013 9.071 9.475 9.001 9.448 2,034,738 +0.35(+3.86%)
Jun 12, 2013 9.369 9.510 9.071 9.097 2,234,566 -0.21(-2.26%)
Jun 11, 2013 9.387 9.501 9.264 9.308 1,870,830 -0.24(-2.48%)
Jun 10, 2013 9.571 9.633 9.501 9.545 0 +0.03(+0.28%)
Jun 07, 2013 9.404 9.589 9.387 9.518 0 +0.05(+0.56%)
Jun 06, 2013 9.562 9.676 9.334 9.466 0 -0.12(-1.28%)
Jun 05, 2013 9.711 9.747 9.500 9.589 0 -0.15(-1.53%)
Jun 04, 2013 9.711 9.975 9.624 9.738 0 +0.01(+0.09%)
Jun 03, 2013 9.887 9.966 9.589 9.729 2,282,256 -0.14(-1.38%)
May 31, 2013 10.04 10.15 9.861 9.865 1,862,364 -0.27(-2.64%)
May 30, 2013 9.861 10.19 9.852 10.13 0 +0.28(+2.85%)
May 29, 2013 9.685 9.983 9.654 9.852 1,793,555 +0.08(+0.81%)
May 28, 2013 9.808 9.922 9.729 9.773 1,481,669 +0.10(+1.00%)
May 24, 2013 9.641 9.703 9.545 9.676 0 -0.04(-0.36%)
May 23, 2013 9.545 9.716 9.422 9.711 0 -0.04(-0.36%)
May 22, 2013 10.14 10.14 9.668 9.747 0 -0.35(-3.48%)
May 21, 2013 10.12 10.22 9.966 10.10 0 +0.03(+0.26%)
May 20, 2013 9.869 10.13 9.869 10.07 0 +0.22(+2.23%)
May 17, 2013 9.650 9.909 9.650 9.852 0 +0.27(+2.84%)
May 16, 2013 9.738 9.887 9.536 9.580 2,748,244 -0.15(-1.53%)
May 15, 2013 9.545 9.826 9.527 9.729 0 +0.41(+4.43%)
May 13, 2013 9.483 9.501 9.264 9.317 0 -0.18(-1.94%)
May 10, 2013 9.369 9.545 9.334 9.501 0 +0.18(+1.98%)
May 09, 2013 9.255 9.387 9.211 9.317 0 +0.01(+0.09%)
May 08, 2013 9.045 9.343 9.045 9.308 0 +0.27(+3.01%)
May 07, 2013 9.141 9.168 8.931 9.036 0 -0.06(-0.68%)
May 06, 2013 8.887 9.168 8.869 9.097 0 +0.21(+2.37%)
May 03, 2013 8.896 9.018 8.861 8.887 0 +0.11(+1.30%)
May 02, 2013 8.703 8.843 8.606 8.773 0 +0.07(+0.81%)
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.