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 (%)
Jun 30, 2003 8.000 8.100 7.750 7.900 717,471 -0.10(-1.25%)
Jun 27, 2003 8.010 8.120 7.921 8.000 490,176 -0.05(-0.62%)
Jun 26, 2003 8.190 8.190 7.950 8.050 1,039,300 -0.05(-0.62%)
Jun 25, 2003 8.000 8.240 7.980 8.100 1,209,900 +0.12(+1.50%)
Jun 24, 2003 7.830 8.070 7.820 7.980 984,600 +0.18(+2.31%)
Jun 23, 2003 8.300 8.370 7.650 7.800 2,888,700 +0.26(+3.45%)
Jun 20, 2003 7.540 7.700 7.430 7.540 414,200 -0.10(-1.31%)
Jun 19, 2003 7.600 7.760 7.600 7.640 288,700 -0.02(-0.26%)
Jun 18, 2003 7.700 7.800 7.560 7.660 728,300 -0.08(-1.03%)
Jun 17, 2003 7.800 7.900 7.300 7.740 4,707,700 -0.20(-2.52%)
Jun 16, 2003 7.450 8.050 7.270 7.940 800,100 +0.58(+7.88%)
Jun 13, 2003 7.820 7.870 7.330 7.360 1,456,200 -0.48(-6.12%)
Jun 12, 2003 8.000 8.230 7.450 7.840 877,700 -0.12(-1.51%)
Jun 11, 2003 8.080 8.140 7.780 7.960 377,600 -0.14(-1.73%)
Jun 10, 2003 7.800 8.180 7.710 8.100 625,800 +0.31(+3.98%)
Jun 09, 2003 7.750 7.930 7.700 7.790 469,700 -0.11(-1.39%)
Jun 06, 2003 8.260 8.340 7.760 7.900 703,700 -0.19(-2.35%)
Jun 05, 2003 8.100 8.310 7.620 8.090 725,200 -0.01(-0.12%)
Jun 04, 2003 8.300 8.400 8.050 8.100 410,100 -0.13(-1.58%)
Jun 03, 2003 8.310 8.320 8.110 8.230 414,700 -0.10(-1.20%)
Jun 02, 2003 8.120 8.500 8.080 8.330 562,300 +0.32(+4.00%)
May 30, 2003 8.250 8.490 8.010 8.010 897,000 -0.17(-2.08%)
May 29, 2003 8.010 8.370 8.000 8.180 1,516,900 +0.17(+2.12%)
May 28, 2003 7.850 8.120 7.750 8.010 2,031,600 +0.21(+2.69%)
May 27, 2003 7.510 7.810 7.350 7.800 1,478,000 +0.20(+2.63%)
May 23, 2003 7.350 7.750 7.350 7.600 686,700 +0.19(+2.56%)
May 22, 2003 7.310 7.630 7.260 7.410 410,500 +0.09(+1.23%)
May 21, 2003 7.300 7.380 7.200 7.320 524,200 +0.01(+0.14%)
May 20, 2003 7.410 7.540 7.230 7.310 490,300 -0.09(-1.22%)
May 19, 2003 7.750 7.830 7.290 7.400 661,200 -0.35(-4.52%)
May 16, 2003 7.950 7.950 7.490 7.750 799,800 -0.19(-2.39%)
May 15, 2003 7.200 7.980 7.190 7.940 1,621,500 +0.75(+10.43%)
May 14, 2003 7.000 7.280 6.960 7.190 637,500 +0.10(+1.41%)
May 13, 2003 7.220 7.220 6.960 7.090 536,600 -0.11(-1.53%)
May 12, 2003 7.150 7.250 7.070 7.200 200,000 +0.13(+1.82%)
May 09, 2003 7.200 7.210 6.950 7.071 413,036 -0.07(-0.97%)
May 08, 2003 6.940 7.210 6.860 7.140 609,100 +0.20(+2.88%)
May 07, 2003 6.950 7.000 6.860 6.940 401,700 +0.04(+0.58%)
May 06, 2003 7.090 7.100 6.880 6.900 879,700 -0.10(-1.43%)
May 05, 2003 6.910 7.050 6.850 7.000 1,081,900 +0.10(+1.45%)
May 02, 2003 6.980 7.000 6.850 6.900 897,300 +0.01(+0.15%)
May 01, 2003 7.520 7.520 6.880 6.890 1,621,700 -0.70(-9.16%)
Apr 30, 2003 7.550 7.700 7.480 7.585 930,100 +0.04(+0.60%)
Apr 29, 2003 7.550 7.810 7.510 7.540 851,100 -0.02(-0.26%)
Apr 28, 2003 7.530 7.730 7.480 7.560 230,000 +0.04(+0.53%)
Apr 25, 2003 7.560 7.560 7.490 7.520 284,400 +0.02(+0.27%)
Apr 24, 2003 7.370 7.670 7.350 7.500 372,200 +0.00(+0.00%)
Apr 23, 2003 7.740 7.810 7.480 7.500 967,900 -0.23(-2.98%)
Apr 22, 2003 7.440 7.800 7.100 7.730 2,097,400 -0.20(-2.52%)
Apr 21, 2003 7.850 7.990 7.610 7.930 495,800 +0.13(+1.65%)
Apr 17, 2003 7.850 8.000 7.500 7.801 538,400 +0.03(+0.40%)
Apr 16, 2003 7.630 7.780 7.580 7.770 590,200 +0.19(+2.51%)
Apr 15, 2003 7.270 7.600 7.210 7.580 649,600 +0.15(+2.01%)
Apr 14, 2003 7.260 7.500 7.260 7.431 503,700 +0.15(+2.07%)
Apr 11, 2003 7.330 7.440 7.120 7.280 623,700 -0.05(-0.68%)
Apr 10, 2003 7.300 7.360 7.180 7.330 329,400 +0.13(+1.81%)
Apr 09, 2003 7.400 7.450 7.160 7.200 336,900 -0.27(-3.61%)
Apr 08, 2003 7.250 7.520 7.250 7.470 355,400 +0.10(+1.36%)
Apr 07, 2003 7.510 7.570 7.150 7.370 789,700 +0.14(+1.92%)
Apr 04, 2003 7.280 7.420 7.160 7.231 560,400 -0.07(-0.95%)
Apr 03, 2003 7.450 7.560 7.200 7.300 722,300 +0.03(+0.41%)
Apr 02, 2003 6.930 7.290 6.800 7.270 2,779,400 +0.58(+8.67%)
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.