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 (%)
Oct 31, 2008 2.930 3.140 2.880 3.140 213,678 +0.22(+7.53%)
Oct 30, 2008 2.820 3.000 2.670 2.920 121,938 +0.10(+3.55%)
Oct 29, 2008 2.870 3.000 2.820 2.820 182,393 -0.03(-1.05%)
Oct 28, 2008 3.000 3.230 2.660 2.850 348,678 -0.16(-5.32%)
Oct 27, 2008 3.290 3.350 3.010 3.010 144,691 -0.29(-8.79%)
Oct 24, 2008 3.240 3.720 3.240 3.300 104,846 -0.16(-4.62%)
Oct 23, 2008 3.580 3.680 3.350 3.460 100,752 -0.12(-3.35%)
Oct 22, 2008 3.710 3.750 3.540 3.580 96,260 -0.16(-4.28%)
Oct 21, 2008 3.750 3.870 3.670 3.740 114,077 -0.03(-0.80%)
Oct 20, 2008 3.900 4.090 3.750 3.770 116,345 -0.06(-1.57%)
Oct 17, 2008 3.940 4.640 3.830 3.830 181,590 -0.24(-5.90%)
Oct 16, 2008 3.860 4.070 3.420 4.070 160,248 +0.24(+6.27%)
Oct 15, 2008 4.250 4.270 3.820 3.830 127,783 -0.46(-10.72%)
Oct 14, 2008 4.500 4.540 4.170 4.290 157,535 -0.18(-4.03%)
Oct 13, 2008 4.160 4.500 4.160 4.470 205,392 +0.48(+12.03%)
Oct 10, 2008 3.750 4.000 3.270 3.990 439,082 +0.14(+3.64%)
Oct 09, 2008 4.750 4.810 3.820 3.850 358,731 -0.82(-17.56%)
Oct 08, 2008 4.660 5.000 4.320 4.670 239,087 -0.08(-1.68%)
Oct 07, 2008 5.140 5.140 4.670 4.750 257,321 -0.31(-6.13%)
Oct 06, 2008 5.190 5.250 4.770 5.060 238,417 -0.22(-4.17%)
Oct 03, 2008 5.320 5.490 5.220 5.280 282,494 +0.00(+0.00%)
Oct 02, 2008 5.400 5.440 5.060 5.280 237,295 -0.01(-0.19%)
Oct 01, 2008 5.030 5.310 5.030 5.290 101,136 +0.11(+2.12%)
Sep 30, 2008 5.050 5.490 5.050 5.180 230,418 +0.19(+3.81%)
Sep 29, 2008 5.560 5.710 4.990 4.990 129,966 -0.67(-11.84%)
Sep 26, 2008 5.200 5.790 5.000 5.660 114,774 +0.41(+7.81%)
Sep 25, 2008 5.490 5.660 5.230 5.250 143,297 -0.26(-4.72%)
Sep 24, 2008 5.750 5.850 5.490 5.510 98,211 -0.24(-4.17%)
Sep 23, 2008 5.840 5.990 5.710 5.750 142,061 -0.13(-2.21%)
Sep 22, 2008 5.990 5.990 5.770 5.880 144,318 -0.12(-2.00%)
Sep 19, 2008 6.500 6.500 5.740 6.000 622,318 -0.27(-4.31%)
Sep 18, 2008 5.300 6.360 5.010 6.270 570,840 +1.11(+21.51%)
Sep 17, 2008 5.210 5.340 4.970 5.160 132,555 -0.16(-3.01%)
Sep 16, 2008 4.510 5.510 4.470 5.320 293,927 +0.69(+14.90%)
Sep 15, 2008 4.980 5.060 4.630 4.630 119,674 -0.30(-6.09%)
Sep 12, 2008 4.960 5.040 4.900 4.930 74,155 -0.06(-1.20%)
Sep 11, 2008 4.810 5.010 4.780 4.990 139,869 +0.11(+2.25%)
Sep 10, 2008 5.000 5.000 4.770 4.880 97,782 -0.01(-0.20%)
Sep 09, 2008 5.010 5.060 4.890 4.890 119,639 -0.11(-2.20%)
Sep 08, 2008 5.110 5.110 4.860 5.000 88,367 +0.07(+1.42%)
Sep 05, 2008 4.950 4.980 4.710 4.930 124,786 -0.01(-0.20%)
Sep 04, 2008 5.080 5.116 4.850 4.940 156,071 -0.16(-3.14%)
Sep 03, 2008 5.410 5.410 5.080 5.100 207,566 -0.31(-5.73%)
Sep 02, 2008 5.650 5.770 5.350 5.410 78,598 -0.20(-3.57%)
Aug 29, 2008 5.750 5.750 5.440 5.610 124,926 -0.20(-3.44%)
Aug 28, 2008 5.150 5.900 5.100 5.810 274,422 +0.67(+13.04%)
Aug 27, 2008 5.170 5.200 5.080 5.140 51,600 -0.03(-0.58%)
Aug 26, 2008 5.200 5.330 5.070 5.170 86,098 -0.05(-0.96%)
Aug 25, 2008 5.340 5.370 5.190 5.220 97,592 -0.14(-2.61%)
Aug 22, 2008 5.210 5.460 5.190 5.360 89,864 +0.17(+3.28%)
Aug 21, 2008 5.220 5.250 5.070 5.190 56,450 -0.09(-1.70%)
Aug 20, 2008 5.330 5.450 5.180 5.280 80,995 -0.01(-0.19%)
Aug 19, 2008 5.420 5.420 5.240 5.290 99,356 -0.20(-3.64%)
Aug 18, 2008 5.340 5.590 5.250 5.490 101,634 +0.16(+3.00%)
Aug 15, 2008 5.610 5.650 5.250 5.330 164,627 -0.17(-3.09%)
Aug 14, 2008 5.510 5.620 5.420 5.500 124,589 -0.10(-1.79%)
Aug 13, 2008 5.230 5.610 5.230 5.600 206,993 +0.37(+7.07%)
Aug 12, 2008 5.300 5.300 5.050 5.230 181,955 -0.10(-1.88%)
Aug 11, 2008 4.980 5.340 4.820 5.330 163,733 +0.35(+7.03%)
Aug 08, 2008 4.550 5.000 4.510 4.980 224,680 +0.43(+9.45%)
Aug 07, 2008 4.500 4.640 4.500 4.550 256,836 +0.01(+0.22%)
Aug 06, 2008 4.630 4.630 4.420 4.540 201,457 -0.11(-2.37%)
Aug 05, 2008 4.750 4.780 4.520 4.650 286,407 -0.03(-0.64%)
Aug 04, 2008 5.320 5.430 4.600 4.680 318,347 -0.68(-12.69%)
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.