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, 2006 1.830 1.830 1.780 1.810 354,547 -0.01(-0.55%)
Mar 30, 2006 1.800 1.840 1.780 1.820 354,797 +0.04(+2.25%)
Mar 29, 2006 1.765 1.800 1.740 1.780 315,467 +0.05(+2.89%)
Mar 28, 2006 1.865 1.865 1.730 1.730 629,269 -0.10(-5.46%)
Mar 27, 2006 1.815 1.850 1.815 1.830 369,432 +0.01(+0.55%)
Mar 24, 2006 1.935 1.940 1.740 1.820 746,007 +0.02(+1.11%)
Mar 23, 2006 1.655 1.820 1.620 1.800 1,293,600 +0.15(+9.09%)
Mar 22, 2006 1.650 1.720 1.620 1.650 1,894,600 -0.03(-1.79%)
Mar 21, 2006 1.650 1.720 1.650 1.680 1,019,333 -0.05(-2.89%)
Mar 20, 2006 1.760 1.800 1.680 1.730 1,774,821 -0.09(-4.95%)
Mar 17, 2006 1.760 1.900 1.630 1.820 2,920,955 -0.22(-10.78%)
Mar 16, 2006 2.040 2.040 2.000 2.040 610,057 +0.03(+1.49%)
Mar 15, 2006 1.990 2.050 1.990 2.010 673,686 +0.05(+2.55%)
Mar 14, 2006 1.920 1.990 1.890 1.960 479,143 +0.05(+2.62%)
Mar 13, 2006 1.980 2.000 1.890 1.910 1,201,117 -0.07(-3.54%)
Mar 10, 2006 2.020 2.090 1.980 1.980 787,186 -0.04(-1.98%)
Mar 09, 2006 2.030 2.090 2.000 2.020 476,766 -0.03(-1.46%)
Mar 08, 2006 2.080 2.100 2.000 2.050 949,833 -0.04(-1.91%)
Mar 07, 2006 2.170 2.180 2.080 2.090 907,227 -0.07(-3.24%)
Mar 06, 2006 2.140 2.190 2.100 2.160 990,103 +0.05(+2.37%)
Mar 03, 2006 2.115 2.150 2.050 2.110 970,601 +0.01(+0.48%)
Mar 02, 2006 2.015 2.140 2.000 2.100 1,330,897 +0.09(+4.48%)
Mar 01, 2006 1.970 2.030 1.930 2.010 1,090,956 +0.05(+2.55%)
Feb 28, 2006 1.960 2.050 1.920 1.960 1,131,448 +0.00(+0.00%)
Feb 27, 2006 1.920 1.990 1.870 1.960 1,678,674 +0.07(+3.70%)
Feb 24, 2006 1.940 1.960 1.890 1.890 1,110,997 -0.06(-3.08%)
Feb 23, 2006 1.955 1.979 1.910 1.950 1,052,000 +0.00(+0.00%)
Feb 22, 2006 1.950 2.020 1.930 1.950 1,425,890 +0.00(+0.00%)
Feb 21, 2006 2.110 2.120 1.920 1.950 2,733,326 -0.17(-8.02%)
Feb 17, 2006 2.145 2.150 2.110 2.120 443,962 +0.00(+0.00%)
Feb 16, 2006 2.175 2.220 2.100 2.120 831,800 -0.06(-2.75%)
Feb 15, 2006 2.125 2.250 2.110 2.180 745,508 +0.07(+3.32%)
Feb 14, 2006 2.105 2.150 2.070 2.110 518,426 +0.02(+0.96%)
Feb 13, 2006 2.210 2.240 2.040 2.090 1,372,480 -0.11(-5.00%)
Feb 10, 2006 2.285 2.300 2.150 2.200 863,638 -0.07(-3.08%)
Feb 09, 2006 2.270 2.330 2.250 2.270 558,951 +0.02(+0.89%)
Feb 08, 2006 2.335 2.340 2.210 2.250 854,560 -0.08(-3.43%)
Feb 07, 2006 2.395 2.400 2.300 2.330 782,592 -0.05(-2.10%)
Feb 06, 2006 2.390 2.430 2.350 2.380 1,186,900 +0.04(+1.71%)
Feb 03, 2006 2.395 2.440 2.270 2.340 1,317,599 -0.05(-2.09%)
Feb 02, 2006 2.410 2.450 2.350 2.390 1,447,801 +0.01(+0.42%)
Feb 01, 2006 2.265 2.420 2.250 2.380 1,784,852 +0.13(+5.78%)
Jan 31, 2006 2.210 2.260 2.150 2.250 1,944,463 +0.08(+3.69%)
Jan 30, 2006 2.330 2.350 2.160 2.170 2,222,124 -0.11(-4.82%)
Jan 27, 2006 2.500 2.500 2.160 2.280 3,479,291 -0.19(-7.82%)
Jan 26, 2006 2.530 2.540 2.440 2.474 2,719,085 +0.06(+2.63%)
Jan 25, 2006 2.440 2.500 2.400 2.410 3,405,389 +0.03(+1.26%)
Jan 24, 2006 2.220 2.380 2.180 2.380 3,803,194 +0.26(+12.26%)
Jan 23, 2006 2.145 2.158 2.050 2.120 1,623,806 +0.00(+0.00%)
Jan 20, 2006 2.190 2.240 2.100 2.120 2,393,622 -0.02(-0.93%)
Jan 19, 2006 2.050 2.170 2.030 2.140 4,257,532 +0.16(+8.08%)
Jan 18, 2006 1.795 1.980 1.780 1.980 4,330,694 +0.15(+8.20%)
Jan 17, 2006 1.780 1.841 1.700 1.830 2,113,118 +0.04(+2.23%)
Jan 13, 2006 1.800 1.825 1.750 1.790 1,084,993 +0.02(+1.13%)
Jan 12, 2006 1.870 1.890 1.750 1.770 1,895,000 -0.08(-4.32%)
Jan 11, 2006 1.690 1.871 1.600 1.850 9,754,996 +0.46(+33.09%)
Jan 10, 2006 1.420 1.420 1.320 1.390 1,162,223 -0.02(-1.42%)
Jan 09, 2006 1.530 1.550 1.390 1.410 1,163,253 -0.09(-6.00%)
Jan 06, 2006 1.480 1.560 1.450 1.500 1,447,641 +0.05(+3.45%)
Jan 05, 2006 1.420 1.450 1.410 1.450 481,718 +0.05(+3.57%)
Jan 04, 2006 1.310 1.430 1.310 1.400 1,057,708 +0.10(+7.69%)
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.