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 (%)
Nov 30, 2004 3.650 3.740 3.500 3.510 7,674,600 -0.62(-15.01%)
Nov 29, 2004 4.220 4.230 4.010 4.130 1,650,400 +0.02(+0.49%)
Nov 26, 2004 3.810 4.200 3.760 4.110 1,718,700 +0.37(+9.89%)
Nov 24, 2004 3.750 3.850 3.690 3.740 1,554,700 +0.24(+6.86%)
Nov 23, 2004 3.500 3.680 3.410 3.500 763,700 -0.07(-1.96%)
Nov 22, 2004 3.690 3.700 3.520 3.570 904,200 -0.08(-2.19%)
Nov 19, 2004 3.700 3.750 3.560 3.650 812,700 -0.06(-1.62%)
Nov 18, 2004 3.630 3.730 3.490 3.710 1,051,800 +0.18(+5.10%)
Nov 17, 2004 3.460 3.570 3.420 3.530 1,212,700 +0.16(+4.75%)
Nov 16, 2004 3.260 3.440 3.200 3.370 2,588,300 +0.11(+3.37%)
Nov 15, 2004 3.150 3.260 3.150 3.260 1,304,900 +0.03(+0.93%)
Nov 12, 2004 3.290 3.300 3.110 3.230 1,514,300 -0.04(-1.22%)
Nov 11, 2004 3.310 3.330 3.190 3.270 634,600 +0.06(+1.87%)
Nov 10, 2004 3.300 3.320 3.160 3.210 920,400 -0.04(-1.23%)
Nov 09, 2004 3.270 3.310 3.180 3.250 921,000 +0.03(+0.93%)
Nov 08, 2004 3.110 3.350 3.100 3.220 1,588,400 +0.04(+1.26%)
Nov 05, 2004 3.170 3.290 3.020 3.180 2,830,600 -0.27(-7.83%)
Nov 04, 2004 3.500 3.500 3.340 3.450 539,500 -0.06(-1.71%)
Nov 03, 2004 3.450 3.510 3.391 3.510 523,000 +0.10(+2.93%)
Nov 02, 2004 3.350 3.500 3.290 3.410 569,700 +0.06(+1.79%)
Nov 01, 2004 3.310 3.350 3.250 3.350 382,400 +0.00(+0.15%)
Oct 29, 2004 3.451 3.460 3.310 3.345 419,900 -0.05(-1.62%)
Oct 28, 2004 3.410 3.460 3.340 3.400 372,400 +0.01(+0.29%)
Oct 27, 2004 3.310 3.410 3.310 3.390 478,600 +0.03(+0.89%)
Oct 26, 2004 3.340 3.450 3.260 3.360 866,800 -0.07(-2.04%)
Oct 25, 2004 3.410 3.470 3.350 3.430 416,500 +0.03(+0.88%)
Oct 22, 2004 3.510 3.570 3.350 3.400 429,800 -0.10(-2.86%)
Oct 21, 2004 3.450 3.520 3.350 3.500 490,400 +0.10(+2.94%)
Oct 20, 2004 3.400 3.450 3.310 3.400 413,000 -0.02(-0.58%)
Oct 19, 2004 3.450 3.500 3.390 3.420 548,400 +0.06(+1.79%)
Oct 18, 2004 3.410 3.500 3.340 3.360 573,700 -0.10(-2.89%)
Oct 15, 2004 3.420 3.550 3.400 3.460 268,900 +0.02(+0.58%)
Oct 14, 2004 3.510 3.550 3.380 3.440 387,500 -0.07(-1.99%)
Oct 13, 2004 3.670 3.720 3.500 3.510 470,000 -0.10(-2.77%)
Oct 12, 2004 3.470 3.730 3.400 3.610 728,400 +0.11(+3.14%)
Oct 11, 2004 3.490 3.510 3.440 3.500 191,300 +0.05(+1.45%)
Oct 08, 2004 3.560 3.630 3.440 3.450 403,800 -0.12(-3.36%)
Oct 07, 2004 3.660 3.800 3.530 3.570 451,600 -0.06(-1.65%)
Oct 06, 2004 3.631 3.720 3.600 3.630 611,700 -0.06(-1.63%)
Oct 05, 2004 3.810 3.810 3.670 3.690 675,700 -0.10(-2.64%)
Oct 04, 2004 3.740 3.810 3.600 3.790 1,341,600 +0.21(+5.87%)
Oct 01, 2004 3.640 3.670 3.520 3.580 594,900 +0.05(+1.42%)
Sep 30, 2004 3.510 3.569 3.430 3.530 1,159,600 +0.23(+6.97%)
Sep 29, 2004 3.290 3.340 3.180 3.300 499,100 +0.06(+1.85%)
Sep 28, 2004 3.170 3.270 3.170 3.240 637,900 +0.11(+3.51%)
Sep 27, 2004 3.210 3.250 3.110 3.130 669,500 -0.13(-3.99%)
Sep 24, 2004 3.330 3.390 3.190 3.260 822,100 -0.05(-1.51%)
Sep 23, 2004 3.350 3.430 3.300 3.310 891,900 -0.11(-3.22%)
Sep 22, 2004 3.480 3.530 3.350 3.420 911,900 -0.11(-3.12%)
Sep 21, 2004 3.650 3.780 3.500 3.530 984,500 -0.16(-4.34%)
Sep 20, 2004 3.690 3.770 3.660 3.690 517,400 -0.07(-1.86%)
Sep 17, 2004 3.870 3.880 3.700 3.760 643,600 -0.01(-0.27%)
Sep 16, 2004 3.830 3.840 3.750 3.770 418,600 -0.05(-1.31%)
Sep 15, 2004 3.870 3.910 3.770 3.820 478,100 -0.09(-2.30%)
Sep 14, 2004 3.840 3.950 3.800 3.910 615,900 +0.07(+1.82%)
Sep 13, 2004 3.830 3.890 3.780 3.840 461,400 +0.07(+1.86%)
Sep 10, 2004 3.760 3.870 3.690 3.770 499,100 -0.05(-1.31%)
Sep 09, 2004 3.650 3.830 3.580 3.820 875,800 +0.17(+4.66%)
Sep 08, 2004 3.820 3.850 3.650 3.650 805,900 -0.20(-5.19%)
Sep 07, 2004 4.010 4.010 3.750 3.850 861,900 -0.15(-3.75%)
Sep 03, 2004 3.890 4.000 3.850 4.000 467,200 +0.06(+1.52%)
Sep 02, 2004 4.030 4.030 3.830 3.940 482,900 -0.01(-0.25%)
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.