Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cray Inc (NQ: CRAY )

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 (%)
Jan 31, 2006 2.210 2.260 2.150 2.250 1,944,463 +0.08(+3.69%)
Jan 30, 2006 2.330 2.350 2.160 2.170 2,222,124 -0.11(-4.82%)
Jan 27, 2006 2.500 2.500 2.160 2.280 3,479,291 -0.19(-7.82%)
Jan 26, 2006 2.530 2.540 2.440 2.474 2,719,085 +0.06(+2.63%)
Jan 25, 2006 2.440 2.500 2.400 2.410 3,405,389 +0.03(+1.26%)
Jan 24, 2006 2.220 2.380 2.180 2.380 3,803,194 +0.26(+12.26%)
Jan 23, 2006 2.145 2.158 2.050 2.120 1,623,806 +0.00(+0.00%)
Jan 20, 2006 2.190 2.240 2.100 2.120 2,393,622 -0.02(-0.93%)
Jan 19, 2006 2.050 2.170 2.030 2.140 4,257,532 +0.16(+8.08%)
Jan 18, 2006 1.795 1.980 1.780 1.980 4,330,694 +0.15(+8.20%)
Jan 17, 2006 1.780 1.841 1.700 1.830 2,113,118 +0.04(+2.23%)
Jan 13, 2006 1.800 1.825 1.750 1.790 1,084,993 +0.02(+1.13%)
Jan 12, 2006 1.870 1.890 1.750 1.770 1,895,000 -0.08(-4.32%)
Jan 11, 2006 1.690 1.871 1.600 1.850 9,754,996 +0.46(+33.09%)
Jan 10, 2006 1.420 1.420 1.320 1.390 1,162,223 -0.02(-1.42%)
Jan 09, 2006 1.530 1.550 1.390 1.410 1,163,253 -0.09(-6.00%)
Jan 06, 2006 1.480 1.560 1.450 1.500 1,447,641 +0.05(+3.45%)
Jan 05, 2006 1.420 1.450 1.410 1.450 481,718 +0.05(+3.57%)
Jan 04, 2006 1.310 1.430 1.310 1.400 1,057,708 +0.10(+7.69%)
Jan 03, 2006 1.350 1.370 1.300 1.300 629,493 -0.03(-2.26%)
Dec 30, 2005 1.260 1.330 1.230 1.330 1,436,482 +0.04(+3.10%)
Dec 29, 2005 1.300 1.330 1.250 1.290 1,616,316 -0.01(-0.77%)
Dec 28, 2005 1.330 1.350 1.300 1.300 778,300 -0.05(-3.70%)
Dec 27, 2005 1.455 1.455 1.320 1.350 1,379,900 -0.01(-0.74%)
Dec 23, 2005 1.350 1.440 1.350 1.360 569,319 -0.07(-4.90%)
Dec 22, 2005 1.385 1.430 1.300 1.430 1,268,757 +0.03(+2.14%)
Dec 21, 2005 1.400 1.460 1.400 1.400 507,783 -0.01(-0.71%)
Dec 20, 2005 1.510 1.510 1.400 1.410 903,106 -0.08(-5.37%)
Dec 19, 2005 1.520 1.540 1.490 1.490 732,711 -0.05(-3.25%)
Dec 16, 2005 1.520 1.540 1.470 1.540 566,350 +0.05(+3.36%)
Dec 15, 2005 1.480 1.530 1.450 1.490 650,837 +0.03(+2.05%)
Dec 14, 2005 1.470 1.530 1.460 1.460 613,990 -0.02(-1.35%)
Dec 13, 2005 1.490 1.550 1.480 1.480 420,951 -0.06(-3.90%)
Dec 12, 2005 1.535 1.600 1.440 1.540 1,341,968 +0.00(+0.00%)
Dec 09, 2005 1.530 1.660 1.490 1.540 920,904 -0.02(-1.28%)
Dec 08, 2005 1.545 1.620 1.530 1.560 523,875 -0.02(-1.27%)
Dec 07, 2005 1.690 1.700 1.510 1.580 1,084,478 -0.12(-7.06%)
Dec 06, 2005 1.650 1.700 1.640 1.700 1,003,497 +0.05(+3.03%)
Dec 05, 2005 1.595 1.650 1.550 1.650 1,163,370 +0.05(+3.12%)
Dec 02, 2005 1.590 1.600 1.480 1.600 843,910 +0.10(+6.67%)
Dec 01, 2005 1.500 1.550 1.410 1.500 1,296,325 -0.01(-0.66%)
Nov 30, 2005 1.450 1.520 1.440 1.510 1,083,833 +0.07(+4.86%)
Nov 29, 2005 1.360 1.480 1.360 1.440 1,524,563 +0.09(+6.67%)
Nov 28, 2005 1.410 1.430 1.350 1.350 1,921,408 -0.08(-5.59%)
Nov 25, 2005 1.400 1.520 1.390 1.430 1,003,428 -0.07(-4.67%)
Nov 23, 2005 1.620 1.660 1.500 1.500 1,167,273 -0.13(-7.98%)
Nov 22, 2005 1.660 1.730 1.570 1.630 2,573,127 -0.02(-1.21%)
Nov 21, 2005 1.310 1.650 1.310 1.650 3,572,407 +0.29(+21.32%)
Nov 18, 2005 1.300 1.370 1.280 1.360 1,012,744 +0.06(+4.62%)
Nov 17, 2005 1.285 1.350 1.260 1.300 1,589,090 +0.04(+3.17%)
Nov 16, 2005 1.160 1.270 1.160 1.260 1,509,436 +0.08(+6.78%)
Nov 15, 2005 1.140 1.200 1.130 1.180 640,841 +0.04(+3.51%)
Nov 14, 2005 1.135 1.180 1.100 1.140 698,937 +0.05(+4.59%)
Nov 11, 2005 1.150 1.180 1.070 1.090 2,555,895 -0.09(-7.63%)
Nov 10, 2005 1.230 1.270 1.140 1.180 1,520,101 -0.03(-2.48%)
Nov 09, 2005 1.290 1.300 1.200 1.210 1,260,283 -0.05(-3.97%)
Nov 08, 2005 1.260 1.320 1.220 1.260 727,861 +0.01(+0.80%)
Nov 07, 2005 1.200 1.300 1.190 1.250 1,101,794 +0.06(+5.04%)
Nov 04, 2005 1.200 1.200 1.150 1.190 344,685 +0.01(+0.85%)
Nov 03, 2005 1.245 1.245 1.160 1.180 319,471 +0.02(+1.72%)
Nov 02, 2005 1.180 1.200 1.150 1.160 312,124 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.