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 (%)
Feb 27, 2004 7.420 7.520 7.280 7.410 2,272,200 +0.13(+1.79%)
Feb 26, 2004 7.360 7.530 7.020 7.280 5,599,200 -0.67(-8.43%)
Feb 25, 2004 7.890 8.000 7.800 7.950 822,300 +0.11(+1.40%)
Feb 24, 2004 7.740 7.980 7.690 7.840 1,807,400 +0.08(+1.03%)
Feb 23, 2004 8.050 8.200 7.620 7.760 2,519,800 -0.33(-4.08%)
Feb 20, 2004 8.136 8.200 7.850 8.090 1,626,600 +0.08(+1.00%)
Feb 19, 2004 8.260 8.300 7.990 8.010 1,076,400 -0.13(-1.60%)
Feb 18, 2004 8.170 8.250 8.050 8.140 1,292,600 +0.06(+0.74%)
Feb 17, 2004 8.054 8.120 7.950 8.080 1,173,600 +0.17(+2.15%)
Feb 13, 2004 8.090 8.140 7.900 7.910 1,942,500 -0.09(-1.12%)
Feb 12, 2004 8.340 8.340 8.000 8.000 1,539,300 -0.17(-2.08%)
Feb 11, 2004 8.490 8.490 8.150 8.170 1,892,200 -0.15(-1.80%)
Feb 10, 2004 7.990 8.350 7.900 8.320 2,527,900 +0.30(+3.74%)
Feb 09, 2004 8.040 8.150 7.850 8.020 4,242,900 +0.20(+2.56%)
Feb 06, 2004 7.570 8.000 7.280 7.820 7,323,700 +0.93(+13.50%)
Feb 05, 2004 6.940 7.180 6.790 6.890 5,172,600 +0.07(+1.03%)
Feb 04, 2004 7.210 7.220 6.800 6.820 3,661,600 -0.42(-5.80%)
Feb 03, 2004 7.670 7.670 7.210 7.240 2,248,200 -0.36(-4.74%)
Feb 02, 2004 7.860 7.970 7.510 7.600 3,233,800 -0.15(-1.94%)
Jan 30, 2004 8.150 8.150 7.630 7.750 5,568,000 +0.00(+0.00%)
Jan 29, 2004 9.610 9.650 7.420 7.750 12,672,400 -3.61(-31.78%)
Jan 27, 2004 11.47 11.53 11.07 11.36 1,015,900 -0.14(-1.22%)
Jan 26, 2004 11.01 11.50 10.94 11.50 867,600 +0.38(+3.42%)
Jan 23, 2004 11.01 11.18 10.98 11.12 577,900 +0.12(+1.09%)
Jan 22, 2004 11.02 11.19 10.86 11.00 831,000 -0.01(-0.09%)
Jan 21, 2004 11.29 11.33 10.40 11.01 1,470,200 -0.30(-2.65%)
Jan 20, 2004 11.68 11.74 11.19 11.31 1,340,600 -0.27(-2.33%)
Jan 16, 2004 11.18 11.72 11.17 11.58 1,128,700 +0.38(+3.39%)
Jan 15, 2004 11.35 11.39 11.14 11.20 708,431 -0.20(-1.75%)
Jan 14, 2004 11.48 11.50 11.23 11.40 676,623 -0.07(-0.61%)
Jan 13, 2004 11.29 11.75 11.10 11.47 1,781,461 +0.19(+1.68%)
Jan 12, 2004 11.13 11.35 11.08 11.28 788,290 +0.15(+1.35%)
Jan 09, 2004 10.98 11.39 10.91 11.13 1,330,824 +0.12(+1.09%)
Jan 08, 2004 11.10 11.40 10.96 11.01 1,391,052 -0.04(-0.36%)
Jan 07, 2004 11.17 11.18 10.55 11.05 2,747,852 -0.15(-1.34%)
Jan 06, 2004 10.37 11.31 10.34 11.20 3,875,800 +0.86(+8.32%)
Jan 05, 2004 10.10 10.46 10.07 10.34 1,691,300 +0.30(+2.99%)
Jan 02, 2004 9.930 10.05 9.930 10.04 933,000 +0.11(+1.11%)
Dec 31, 2003 10.15 10.19 9.800 9.930 772,200 -0.15(-1.49%)
Dec 30, 2003 10.26 10.32 9.970 10.08 650,062 -0.14(-1.37%)
Dec 29, 2003 10.11 10.33 10.09 10.22 1,436,038 +0.11(+1.09%)
Dec 26, 2003 10.00 10.16 9.960 10.11 389,826 +0.12(+1.20%)
Dec 24, 2003 10.13 10.13 9.860 9.990 651,688 -0.09(-0.89%)
Dec 23, 2003 9.600 10.23 9.520 10.08 2,931,040 +0.73(+7.81%)
Dec 22, 2003 9.110 9.350 9.090 9.350 1,331,481 +0.26(+2.86%)
Dec 19, 2003 9.370 9.400 9.000 9.090 1,371,815 -0.10(-1.09%)
Dec 18, 2003 8.880 9.250 8.820 9.190 1,761,885 +0.54(+6.24%)
Dec 17, 2003 8.660 8.790 8.590 8.650 679,568 +0.02(+0.23%)
Dec 16, 2003 8.490 8.800 8.490 8.630 1,204,169 +0.15(+1.77%)
Dec 15, 2003 9.050 9.260 8.480 8.480 1,146,448 -0.47(-5.25%)
Dec 12, 2003 8.500 9.040 8.320 8.950 2,338,946 +0.48(+5.67%)
Dec 11, 2003 8.550 8.690 8.270 8.470 1,962,400 -0.04(-0.47%)
Dec 10, 2003 9.340 9.340 8.370 8.510 2,092,020 -0.58(-6.38%)
Dec 09, 2003 9.430 9.450 9.030 9.090 1,000,884 -0.11(-1.20%)
Dec 08, 2003 9.130 9.500 9.100 9.200 1,056,340 -0.10(-1.08%)
Dec 05, 2003 9.650 9.770 9.150 9.300 947,550 -0.35(-3.63%)
Dec 04, 2003 9.990 10.12 9.370 9.650 1,357,564 -0.28(-2.82%)
Dec 03, 2003 10.24 10.40 9.800 9.930 1,815,644 -0.17(-1.68%)
Dec 02, 2003 9.750 10.34 9.740 10.10 2,823,877 +0.47(+4.88%)
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.