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, 2011 7.480 7.700 7.450 7.475 107,569 +0.05(+0.74%)
Jan 28, 2011 7.360 8.100 7.350 7.420 365,309 +0.10(+1.37%)
Jan 27, 2011 7.310 7.360 7.215 7.320 58,960 +0.01(+0.14%)
Jan 26, 2011 7.260 7.361 7.140 7.310 129,973 +0.05(+0.69%)
Jan 25, 2011 7.340 7.370 7.160 7.260 76,373 -0.15(-2.02%)
Jan 24, 2011 7.390 7.450 7.230 7.410 187,515 -0.01(-0.13%)
Jan 21, 2011 7.490 7.500 7.350 7.420 151,062 +0.01(+0.13%)
Jan 20, 2011 7.410 7.500 7.390 7.410 381,179 -0.01(-0.13%)
Jan 19, 2011 7.840 7.840 7.410 7.420 163,105 -0.42(-5.36%)
Jan 18, 2011 7.700 7.860 7.670 7.840 124,274 +0.08(+1.03%)
Jan 14, 2011 7.680 7.760 7.400 7.760 200,991 +0.10(+1.31%)
Jan 13, 2011 7.720 7.720 7.350 7.660 314,284 +0.28(+3.79%)
Jan 12, 2011 7.210 7.400 7.150 7.380 208,251 +0.19(+2.64%)
Jan 11, 2011 7.170 7.260 7.140 7.190 124,007 +0.04(+0.56%)
Jan 10, 2011 7.110 7.260 7.080 7.150 202,837 +0.00(+0.00%)
Jan 07, 2011 7.150 7.160 6.960 7.150 162,031 -0.03(-0.42%)
Jan 06, 2011 7.160 7.190 7.110 7.180 86,817 +0.03(+0.42%)
Jan 05, 2011 7.110 7.261 7.110 7.150 107,131 +0.03(+0.42%)
Jan 04, 2011 7.280 7.290 7.070 7.120 109,829 -0.12(-1.66%)
Jan 03, 2011 7.220 7.270 7.110 7.240 143,379 +0.07(+0.98%)
Dec 31, 2010 7.090 7.200 7.090 7.170 95,378 +0.05(+0.70%)
Dec 30, 2010 7.090 7.150 7.020 7.120 91,076 +0.04(+0.56%)
Dec 29, 2010 7.020 7.080 6.920 7.080 92,903 +0.04(+0.57%)
Dec 28, 2010 7.140 7.175 7.020 7.040 117,090 -0.11(-1.54%)
Dec 27, 2010 7.200 7.200 7.080 7.150 69,522 -0.09(-1.24%)
Dec 23, 2010 7.270 7.270 7.180 7.240 67,282 -0.05(-0.69%)
Dec 22, 2010 7.300 7.370 7.260 7.290 46,388 -0.02(-0.27%)
Dec 21, 2010 7.230 7.310 7.170 7.310 95,036 +0.12(+1.67%)
Dec 20, 2010 7.190 7.250 6.970 7.190 189,407 +0.00(+0.00%)
Dec 17, 2010 7.300 7.300 7.150 7.190 222,850 -0.12(-1.64%)
Dec 16, 2010 7.100 7.310 7.050 7.310 104,309 +0.21(+2.96%)
Dec 15, 2010 7.160 7.300 7.017 7.100 99,936 -0.05(-0.70%)
Dec 14, 2010 7.070 7.170 6.890 7.150 194,221 +0.12(+1.71%)
Dec 13, 2010 7.220 7.220 7.030 7.030 79,717 -0.19(-2.63%)
Dec 10, 2010 6.950 7.240 6.900 7.220 168,426 +0.30(+4.34%)
Dec 09, 2010 7.060 7.090 6.820 6.920 232,865 -0.09(-1.28%)
Dec 08, 2010 7.230 7.310 7.000 7.010 240,697 -0.18(-2.50%)
Dec 07, 2010 7.350 7.370 7.160 7.190 210,529 -0.09(-1.24%)
Dec 06, 2010 7.260 7.300 7.150 7.280 154,722 +0.03(+0.41%)
Dec 03, 2010 7.200 7.250 7.040 7.250 206,748 +0.00(+0.00%)
Dec 02, 2010 7.240 7.280 7.180 7.250 121,107 +0.00(+0.00%)
Dec 01, 2010 7.070 7.300 7.070 7.250 480,247 +0.11(+1.54%)
Nov 30, 2010 7.110 7.220 6.990 7.140 1,188,469 -0.05(-0.70%)
Nov 29, 2010 6.960 7.220 6.810 7.190 373,267 +0.20(+2.86%)
Nov 26, 2010 6.950 7.040 6.950 6.990 87,813 -0.04(-0.57%)
Nov 24, 2010 6.870 7.030 7.030 7.030 528,976 +0.21(+3.08%)
Nov 23, 2010 6.260 6.830 6.251 6.820 541,168 +0.43(+6.73%)
Nov 22, 2010 6.290 6.400 6.210 6.390 217,450 +0.09(+1.43%)
Nov 19, 2010 6.230 6.320 6.190 6.300 189,648 +0.05(+0.80%)
Nov 18, 2010 6.210 6.310 6.130 6.250 698,148 +0.13(+2.12%)
Nov 17, 2010 5.970 6.210 5.950 6.120 326,244 +0.15(+2.51%)
Nov 16, 2010 6.300 6.370 5.940 5.970 323,078 -0.42(-6.57%)
Nov 15, 2010 6.170 6.470 6.130 6.390 488,462 +0.24(+3.90%)
Nov 12, 2010 6.460 6.470 6.140 6.150 224,900 -0.28(-4.35%)
Nov 11, 2010 6.190 6.490 6.060 6.430 322,861 +0.17(+2.72%)
Nov 10, 2010 6.410 6.450 6.180 6.260 316,358 -0.14(-2.19%)
Nov 09, 2010 6.350 6.610 6.350 6.400 624,239 +0.25(+4.07%)
Nov 08, 2010 5.850 6.165 5.830 6.150 331,240 +0.26(+4.41%)
Nov 05, 2010 6.270 6.270 5.800 5.890 385,434 -0.33(-5.31%)
Nov 04, 2010 6.250 6.280 6.100 6.220 330,565 +0.00(+0.00%)
Nov 03, 2010 6.050 6.230 6.050 6.220 311,354 +0.17(+2.81%)
Nov 02, 2010 5.980 6.080 5.940 6.050 352,524 +0.17(+2.89%)
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.