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 26, 2010 5.230 5.330 5.210 5.240 247,205 -0.01(-0.19%)
Feb 25, 2010 5.210 5.290 5.090 5.250 280,328 -0.07(-1.32%)
Feb 24, 2010 5.170 5.330 5.170 5.320 256,356 +0.15(+2.90%)
Feb 23, 2010 5.280 5.280 5.110 5.170 245,101 -0.11(-2.08%)
Feb 22, 2010 5.260 5.330 5.200 5.280 207,768 +0.03(+0.57%)
Feb 19, 2010 5.420 5.450 5.150 5.250 323,753 -0.18(-3.31%)
Feb 18, 2010 5.280 5.440 5.230 5.430 224,428 +0.11(+2.07%)
Feb 17, 2010 5.380 5.380 5.170 5.320 350,315 -0.03(-0.56%)
Feb 16, 2010 5.210 5.350 4.980 5.350 457,994 +0.17(+3.28%)
Feb 12, 2010 5.180 5.180 5.180 5.180 279,200 -0.05(-0.96%)
Feb 11, 2010 5.000 5.240 4.910 5.230 189,115 +0.23(+4.60%)
Feb 10, 2010 4.790 5.000 4.700 5.000 300,055 +0.17(+3.52%)
Feb 09, 2010 4.690 4.870 4.650 4.830 183,424 +0.22(+4.77%)
Feb 08, 2010 4.880 4.880 4.610 4.610 188,842 -0.26(-5.34%)
Feb 05, 2010 4.620 4.930 4.620 4.870 203,552 +0.25(+5.41%)
Feb 04, 2010 4.990 5.160 4.520 4.620 382,197 -0.40(-7.97%)
Feb 03, 2010 4.970 5.100 4.840 5.020 290,771 +0.03(+0.60%)
Feb 02, 2010 4.700 5.080 4.550 4.990 546,562 +0.28(+5.94%)
Feb 01, 2010 4.760 4.780 4.560 4.710 455,775 -0.01(-0.21%)
Jan 29, 2010 4.790 4.890 4.710 4.720 215,407 -0.03(-0.63%)
Jan 28, 2010 5.040 5.070 4.730 4.750 191,686 -0.28(-5.57%)
Jan 27, 2010 4.930 5.130 4.910 5.030 102,349 +0.11(+2.24%)
Jan 26, 2010 5.000 5.110 4.910 4.920 110,190 -0.09(-1.80%)
Jan 25, 2010 5.030 5.150 4.950 5.010 129,185 +0.03(+0.60%)
Jan 22, 2010 5.150 5.340 4.950 4.980 236,897 -0.17(-3.30%)
Jan 21, 2010 5.380 5.500 5.110 5.150 185,438 -0.23(-4.28%)
Jan 20, 2010 5.510 5.600 5.310 5.380 183,754 -0.17(-3.06%)
Jan 19, 2010 5.400 5.550 5.340 5.550 304,154 +0.17(+3.16%)
Jan 15, 2010 5.670 5.380 5.380 5.380 384,200 -0.27(-4.78%)
Jan 14, 2010 5.690 5.830 5.520 5.650 518,803 -0.02(-0.35%)
Jan 13, 2010 5.700 5.844 5.550 5.670 533,749 -0.04(-0.70%)
Jan 12, 2010 6.380 6.380 5.680 5.710 425,748 -0.76(-11.75%)
Jan 11, 2010 6.520 6.530 6.330 6.470 59,362 +0.01(+0.15%)
Jan 08, 2010 6.430 6.640 6.400 6.460 129,189 -0.02(-0.31%)
Jan 07, 2010 6.510 6.680 6.370 6.480 191,504 -0.12(-1.82%)
Jan 06, 2010 6.650 6.790 6.495 6.600 210,552 -0.08(-1.20%)
Jan 05, 2010 6.780 6.850 6.640 6.680 158,731 -0.08(-1.18%)
Jan 04, 2010 6.530 6.820 6.530 6.760 175,829 +0.34(+5.30%)
Dec 31, 2009 6.280 6.420 6.420 6.420 259,000 +0.14(+2.23%)
Dec 30, 2009 6.160 6.280 6.140 6.280 151,099 +0.08(+1.29%)
Dec 29, 2009 6.300 6.300 6.130 6.200 104,090 -0.05(-0.80%)
Dec 28, 2009 6.250 6.260 6.100 6.250 109,295 +0.00(+0.00%)
Dec 24, 2009 6.300 6.310 6.070 6.250 49,837 -0.01(-0.16%)
Dec 23, 2009 6.110 6.280 5.980 6.260 156,067 +0.18(+2.96%)
Dec 22, 2009 6.120 6.120 5.980 6.080 144,038 -0.05(-0.82%)
Dec 21, 2009 6.110 6.320 5.970 6.130 250,845 +0.03(+0.49%)
Dec 18, 2009 6.070 6.250 6.020 6.100 394,816 +0.10(+1.67%)
Dec 17, 2009 5.890 6.020 5.650 6.000 377,026 +0.02(+0.33%)
Dec 16, 2009 6.190 6.308 5.900 5.980 422,208 -0.23(-3.70%)
Dec 15, 2009 6.690 6.690 6.180 6.210 520,541 -0.52(-7.73%)
Dec 14, 2009 6.435 6.730 6.370 6.730 312,549 +0.22(+3.38%)
Dec 11, 2009 6.570 6.650 6.490 6.510 84,575 -0.03(-0.46%)
Dec 10, 2009 6.770 6.810 6.530 6.540 244,671 -0.20(-2.97%)
Dec 09, 2009 6.810 6.820 6.630 6.740 163,670 -0.04(-0.59%)
Dec 08, 2009 6.770 6.910 6.760 6.780 156,340 -0.09(-1.31%)
Dec 07, 2009 6.930 7.040 6.810 6.870 117,210 -0.12(-1.72%)
Dec 04, 2009 6.890 7.050 6.810 6.990 225,030 +0.24(+3.56%)
Dec 03, 2009 7.010 7.040 6.730 6.750 98,172 -0.22(-3.16%)
Dec 02, 2009 7.010 7.090 6.820 6.970 157,421 -0.04(-0.57%)
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.