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, 2006 11.75 11.77 11.28 11.37 289,300 -0.32(-2.74%)
Nov 29, 2006 11.43 11.84 11.40 11.69 310,670 +0.35(+3.09%)
Nov 28, 2006 11.43 11.68 11.15 11.34 353,132 -0.14(-1.22%)
Nov 27, 2006 11.77 11.94 11.41 11.48 1,158,569 -0.20(-1.71%)
Nov 24, 2006 11.75 11.95 11.40 11.68 708,717 +0.06(+0.52%)
Nov 22, 2006 12.71 13.45 11.25 11.62 4,801,271 +1.70(+17.14%)
Nov 21, 2006 9.690 9.990 9.660 9.920 234,393 +0.23(+2.37%)
Nov 20, 2006 9.670 9.710 9.500 9.690 132,210 -0.02(-0.21%)
Nov 17, 2006 9.610 9.770 9.590 9.710 131,270 +0.03(+0.31%)
Nov 16, 2006 9.740 9.740 9.530 9.680 90,656 +0.00(+0.00%)
Nov 15, 2006 9.690 9.860 9.520 9.680 195,948 -0.05(-0.51%)
Nov 14, 2006 8.760 9.750 8.760 9.730 521,818 +0.96(+10.95%)
Nov 13, 2006 8.870 8.880 8.670 8.770 323,079 +0.35(+4.16%)
Nov 10, 2006 8.940 9.020 8.360 8.420 688,479 -0.52(-5.82%)
Nov 09, 2006 9.250 9.500 8.920 8.940 270,522 -0.32(-3.46%)
Nov 08, 2006 9.710 9.850 9.200 9.260 406,870 -0.70(-7.03%)
Nov 07, 2006 9.450 10.20 9.430 9.960 442,620 +0.49(+5.17%)
Nov 06, 2006 9.330 9.520 9.120 9.470 195,395 +0.19(+2.05%)
Nov 03, 2006 8.910 9.300 8.910 9.280 184,395 +0.37(+4.15%)
Nov 02, 2006 8.910 9.090 8.880 8.910 193,996 -0.02(-0.22%)
Nov 01, 2006 9.330 9.340 8.880 8.930 332,357 -0.31(-3.41%)
Oct 31, 2006 9.280 9.500 9.210 9.245 206,603 -0.02(-0.16%)
Oct 30, 2006 9.410 9.650 9.250 9.260 90,732 -0.13(-1.38%)
Oct 27, 2006 9.540 9.700 9.300 9.390 114,249 -0.21(-2.19%)
Oct 26, 2006 9.810 9.950 9.440 9.600 149,714 -0.19(-1.94%)
Oct 25, 2006 9.450 9.910 9.450 9.790 221,942 +0.34(+3.60%)
Oct 24, 2006 9.220 9.580 9.190 9.450 253,261 +0.14(+1.50%)
Oct 23, 2006 9.790 9.810 9.230 9.310 315,806 -0.54(-5.48%)
Oct 20, 2006 10.31 10.68 9.790 9.850 291,524 -0.49(-4.74%)
Oct 19, 2006 10.18 10.50 10.18 10.34 83,187 +0.09(+0.88%)
Oct 18, 2006 10.61 10.61 10.06 10.25 225,259 -0.24(-2.29%)
Oct 17, 2006 10.78 10.85 10.21 10.49 374,430 -0.31(-2.87%)
Oct 16, 2006 10.30 10.84 10.29 10.80 214,951 +0.50(+4.85%)
Oct 13, 2006 10.33 10.42 10.19 10.30 147,907 -0.08(-0.77%)
Oct 12, 2006 10.31 10.49 10.24 10.38 95,130 +0.08(+0.78%)
Oct 11, 2006 10.40 10.50 10.30 10.30 91,456 -0.17(-1.62%)
Oct 10, 2006 10.25 10.50 10.25 10.47 180,916 +0.17(+1.65%)
Oct 09, 2006 10.21 10.47 10.12 10.30 291,246 +0.12(+1.18%)
Oct 06, 2006 10.87 10.87 10.01 10.18 651,253 -0.77(-7.03%)
Oct 05, 2006 11.06 11.10 10.71 10.95 328,664 -0.16(-1.40%)
Oct 04, 2006 10.66 11.24 10.66 11.11 341,279 +0.37(+3.40%)
Oct 03, 2006 10.78 10.93 10.56 10.74 262,925 -0.11(-1.01%)
Oct 02, 2006 10.89 11.02 10.50 10.85 435,953 -0.27(-2.43%)
Sep 29, 2006 11.26 11.40 11.01 11.12 177,356 -0.07(-0.63%)
Sep 28, 2006 11.24 11.41 11.00 11.19 229,048 +0.02(+0.18%)
Sep 27, 2006 10.73 11.22 10.73 11.17 386,570 +0.36(+3.33%)
Sep 26, 2006 10.57 10.95 10.51 10.81 259,461 +0.18(+1.69%)
Sep 25, 2006 10.74 10.82 10.50 10.63 270,699 -0.12(-1.12%)
Sep 22, 2006 10.75 10.80 10.55 10.75 143,094 -0.03(-0.28%)
Sep 21, 2006 11.00 11.01 10.77 10.78 148,464 -0.22(-2.00%)
Sep 20, 2006 10.99 11.31 10.90 11.00 374,573 +0.06(+0.55%)
Sep 19, 2006 10.91 11.11 10.70 10.94 222,369 -0.03(-0.27%)
Sep 18, 2006 11.01 11.18 10.55 10.97 272,790 -0.20(-1.79%)
Sep 15, 2006 11.03 11.33 10.56 11.17 291,087 +0.21(+1.92%)
Sep 14, 2006 11.09 11.42 10.94 10.96 291,505 -0.28(-2.49%)
Sep 13, 2006 11.29 11.71 11.12 11.24 231,860 -0.05(-0.44%)
Sep 12, 2006 11.25 11.49 10.93 11.29 384,957 -0.03(-0.27%)
Sep 11, 2006 12.10 12.25 11.26 11.32 457,829 -0.96(-7.82%)
Sep 08, 2006 12.40 12.42 12.16 12.28 235,524 -0.12(-0.97%)
Sep 07, 2006 12.60 12.72 12.38 12.40 136,500 -0.34(-2.67%)
Sep 06, 2006 12.47 12.97 12.00 12.74 295,209 +0.23(+1.84%)
Sep 05, 2006 12.90 13.00 12.38 12.51 306,897 -0.49(-3.77%)
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.