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 (%)
Mar 31, 2003 6.880 6.930 6.600 6.610 923,605 -0.30(-4.34%)
Mar 28, 2003 6.910 6.970 6.840 6.910 1,120,102 -0.09(-1.29%)
Mar 27, 2003 7.070 7.150 6.920 7.000 585,488 -0.09(-1.27%)
Mar 26, 2003 7.000 7.210 6.900 7.090 78,330,000 +0.07(+1.00%)
Mar 25, 2003 7.000 7.110 6.880 7.020 1,329,113 -0.09(-1.27%)
Mar 24, 2003 6.740 7.160 6.670 7.110 568,199 +0.10(+1.43%)
Mar 21, 2003 7.060 7.170 6.900 7.010 521,706 +0.01(+0.14%)
Mar 20, 2003 7.020 7.050 6.640 7.000 951,799 -0.05(-0.71%)
Mar 19, 2003 7.430 7.530 6.980 7.050 604,537 -0.35(-4.73%)
Mar 18, 2003 7.030 7.490 6.990 7.400 78,540,000 +0.37(+5.26%)
Mar 17, 2003 6.610 7.260 6.470 7.030 1,082,112 +0.34(+5.08%)
Mar 14, 2003 6.600 6.880 6.510 6.690 921,320 +0.09(+1.36%)
Mar 13, 2003 6.640 6.700 6.470 6.600 665,200 +0.09(+1.38%)
Mar 12, 2003 6.590 6.640 6.300 6.510 514,242 -0.07(-1.06%)
Mar 11, 2003 6.660 6.730 6.480 6.580 347,200 -0.04(-0.60%)
Mar 10, 2003 6.640 6.890 6.600 6.620 557,900 +0.00(+0.00%)
Mar 07, 2003 6.250 6.770 6.250 6.620 1,351,495 +0.22(+3.44%)
Mar 06, 2003 6.950 7.140 6.300 6.400 2,127,000 -0.53(-7.65%)
Mar 05, 2003 7.100 7.170 6.810 6.930 4,209,400 +0.32(+4.84%)
Mar 04, 2003 7.810 8.150 6.360 6.610 9,808,500 -1.89(-22.24%)
Mar 03, 2003 8.700 8.760 8.350 8.500 1,164,600 -0.03(-0.35%)
Feb 28, 2003 8.500 8.940 8.390 8.530 1,605,900 +0.15(+1.79%)
Feb 27, 2003 8.110 8.500 8.100 8.380 1,058,200 +0.20(+2.44%)
Feb 26, 2003 8.300 8.440 8.020 8.180 1,244,200 -0.05(-0.61%)
Feb 25, 2003 7.760 8.250 7.560 8.230 1,825,600 +0.38(+4.84%)
Feb 24, 2003 7.920 8.100 7.800 7.850 1,393,700 +0.16(+2.08%)
Feb 21, 2003 7.580 7.700 7.440 7.690 573,400 +0.05(+0.65%)
Feb 20, 2003 7.320 7.700 7.200 7.640 841,200 +0.24(+3.23%)
Feb 19, 2003 7.410 7.590 7.250 7.401 765,300 -0.07(-0.92%)
Feb 18, 2003 7.280 7.510 7.140 7.470 720,000 +0.30(+4.18%)
Feb 14, 2003 7.050 7.260 7.000 7.170 1,045,400 +0.17(+2.43%)
Feb 13, 2003 6.490 7.230 6.450 7.000 5,576,700 +0.75(+12.00%)
Feb 12, 2003 6.330 6.400 6.200 6.250 418,000 +0.15(+2.46%)
Feb 11, 2003 6.030 6.200 5.970 6.100 253,200 +0.07(+1.16%)
Feb 10, 2003 6.110 6.230 5.970 6.030 257,200 -0.11(-1.79%)
Feb 07, 2003 6.180 6.360 6.050 6.140 400,400 -0.10(-1.60%)
Feb 06, 2003 6.200 6.250 6.000 6.240 611,400 +0.24(+4.00%)
Feb 05, 2003 6.250 6.350 5.920 6.000 688,000 -0.20(-3.23%)
Feb 04, 2003 6.270 6.320 5.920 6.200 790,000 -0.29(-4.47%)
Feb 03, 2003 6.520 6.750 6.300 6.490 460,700 -0.02(-0.31%)
Jan 31, 2003 6.950 7.100 6.440 6.510 1,335,000 -0.56(-7.92%)
Jan 30, 2003 7.150 7.560 7.000 7.070 353,661 -0.07(-0.98%)
Jan 29, 2003 7.300 7.300 6.960 7.140 394,700 -0.19(-2.59%)
Jan 28, 2003 7.110 7.350 6.830 7.330 288,500 +0.22(+3.09%)
Jan 27, 2003 7.210 7.280 6.990 7.110 320,100 -0.11(-1.52%)
Jan 24, 2003 6.940 7.290 6.940 7.220 450,300 +0.26(+3.75%)
Jan 23, 2003 7.140 7.250 6.510 6.959 785,800 -0.08(-1.15%)
Jan 22, 2003 7.270 7.300 6.860 7.040 1,006,600 -0.30(-4.09%)
Jan 21, 2003 7.460 7.600 7.290 7.340 293,200 -0.21(-2.78%)
Jan 17, 2003 7.670 7.700 7.470 7.550 471,200 -0.20(-2.58%)
Jan 16, 2003 7.780 8.150 7.500 7.750 275,100 -0.03(-0.39%)
Jan 15, 2003 7.590 7.820 7.560 7.780 636,200 +0.08(+1.04%)
Jan 14, 2003 7.310 7.830 7.270 7.700 497,300 +0.25(+3.36%)
Jan 13, 2003 7.400 7.660 7.300 7.450 332,800 +0.12(+1.64%)
Jan 10, 2003 7.500 7.700 7.330 7.330 513,900 -0.23(-3.04%)
Jan 09, 2003 7.620 7.850 7.530 7.560 665,300 -0.06(-0.79%)
Jan 08, 2003 7.660 7.770 7.270 7.620 716,100 -0.10(-1.30%)
Jan 07, 2003 6.910 7.770 6.810 7.720 1,517,100 +0.07(+0.92%)
Jan 06, 2003 7.440 8.450 7.270 7.650 1,819,500 +0.13(+1.73%)
Jan 03, 2003 7.550 7.630 7.450 7.520 618,500 -0.07(-0.92%)
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.