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, 2009 2.440 2.600 2.420 2.460 77,795 -0.05(-1.99%)
Feb 26, 2009 2.570 2.630 2.490 2.510 90,364 -0.03(-1.18%)
Feb 25, 2009 2.540 2.619 2.530 2.540 103,448 -0.07(-2.68%)
Feb 24, 2009 2.460 2.610 2.460 2.610 181,518 +0.10(+3.98%)
Feb 23, 2009 2.460 2.590 2.460 2.510 117,819 +0.01(+0.40%)
Feb 20, 2009 2.460 2.600 2.450 2.500 115,442 -0.04(-1.57%)
Feb 19, 2009 2.600 2.600 2.520 2.540 206,255 -0.04(-1.55%)
Feb 18, 2009 2.620 2.630 2.510 2.580 64,641 +0.08(+3.20%)
Feb 17, 2009 2.650 2.690 2.430 2.500 151,778 -0.23(-8.42%)
Feb 13, 2009 2.650 2.850 2.650 2.730 209,636 +0.05(+1.87%)
Feb 12, 2009 2.649 2.760 2.460 2.680 231,189 +0.12(+4.69%)
Feb 11, 2009 2.350 2.590 2.250 2.560 375,781 +0.56(+28.00%)
Feb 10, 2009 2.020 2.030 1.900 2.000 172,907 -0.01(-0.50%)
Feb 09, 2009 1.990 2.040 1.952 2.010 92,654 +0.00(+0.00%)
Feb 06, 2009 1.940 2.010 1.880 2.010 114,486 +0.07(+3.61%)
Feb 05, 2009 1.910 1.980 1.910 1.940 52,864 +0.01(+0.52%)
Feb 04, 2009 2.090 2.090 1.920 1.930 117,223 -0.16(-7.66%)
Feb 03, 2009 2.070 2.100 1.990 2.090 82,011 +0.04(+1.95%)
Feb 02, 2009 1.920 2.050 1.920 2.050 81,676 +0.13(+6.77%)
Jan 30, 2009 2.030 2.060 1.920 1.920 116,194 -0.08(-4.00%)
Jan 29, 2009 2.120 2.200 2.000 2.000 72,732 -0.17(-7.83%)
Jan 28, 2009 2.090 2.200 2.000 2.170 157,791 +0.13(+6.37%)
Jan 27, 2009 2.000 2.080 2.000 2.040 87,278 +0.04(+2.00%)
Jan 26, 2009 2.020 2.050 1.980 2.000 90,245 +0.01(+0.50%)
Jan 23, 2009 1.890 2.010 1.880 1.990 32,375 +0.01(+0.51%)
Jan 22, 2009 1.970 2.050 1.940 1.980 86,908 -0.06(-2.94%)
Jan 21, 2009 2.010 2.050 1.830 2.040 129,337 +0.20(+10.87%)
Jan 20, 2009 2.080 2.080 1.840 1.840 153,829 -0.29(-13.62%)
Jan 16, 2009 2.300 2.300 2.050 2.130 146,297 -0.16(-6.99%)
Jan 15, 2009 2.000 2.290 1.960 2.290 452,911 +0.29(+14.50%)
Jan 14, 2009 2.220 2.250 1.980 2.000 230,813 -0.28(-12.28%)
Jan 13, 2009 2.160 2.310 2.160 2.280 66,485 +0.12(+5.56%)
Jan 12, 2009 2.270 2.300 2.160 2.160 162,814 -0.10(-4.42%)
Jan 09, 2009 2.420 2.520 2.220 2.260 147,408 -0.17(-7.00%)
Jan 08, 2009 2.420 2.480 2.370 2.430 47,948 +0.00(+0.00%)
Jan 07, 2009 2.620 2.650 2.350 2.430 107,849 -0.20(-7.60%)
Jan 06, 2009 2.410 2.810 2.410 2.630 250,730 +0.29(+12.39%)
Jan 05, 2009 2.010 2.370 2.000 2.340 194,960 +0.34(+17.00%)
Jan 02, 2009 2.080 2.080 1.960 2.000 194,305 -0.08(-3.85%)
Dec 31, 2008 1.810 2.090 1.750 2.080 279,777 +0.28(+15.56%)
Dec 30, 2008 1.850 1.900 1.740 1.800 243,606 -0.05(-2.70%)
Dec 29, 2008 1.800 1.870 1.770 1.850 126,610 +0.05(+2.78%)
Dec 26, 2008 1.680 1.830 1.620 1.800 54,478 +0.13(+7.78%)
Dec 24, 2008 1.750 1.790 1.650 1.670 33,332 -0.07(-4.02%)
Dec 23, 2008 1.850 1.870 1.720 1.740 66,506 -0.06(-3.33%)
Dec 22, 2008 2.110 2.140 1.770 1.800 134,042 -0.31(-14.69%)
Dec 19, 2008 2.100 2.150 2.000 2.110 322,065 +0.11(+5.50%)
Dec 18, 2008 2.050 2.076 1.970 2.000 202,546 -0.10(-4.76%)
Dec 17, 2008 1.980 2.150 1.850 2.100 266,979 +0.09(+4.48%)
Dec 16, 2008 2.040 2.040 1.840 2.010 141,081 +0.09(+4.69%)
Dec 15, 2008 2.320 2.320 1.900 1.920 249,406 -0.31(-13.90%)
Dec 12, 2008 1.990 2.230 1.950 2.230 144,843 +0.23(+11.50%)
Dec 11, 2008 2.080 2.160 1.980 2.000 149,585 -0.11(-5.21%)
Dec 10, 2008 2.010 2.240 1.970 2.110 162,950 +0.12(+6.03%)
Dec 09, 2008 1.850 2.040 1.680 1.990 223,478 +0.21(+11.80%)
Dec 08, 2008 1.700 1.780 1.570 1.780 232,314 +0.13(+7.88%)
Dec 05, 2008 1.410 1.660 1.380 1.650 125,055 +0.22(+15.38%)
Dec 04, 2008 1.630 1.690 1.380 1.430 181,711 -0.22(-13.33%)
Dec 03, 2008 1.660 1.840 1.500 1.650 95,532 -0.01(-0.60%)
Dec 02, 2008 1.480 1.660 1.370 1.660 89,050 +0.22(+15.28%)
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.