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, 2006 9.400 10.16 9.300 9.950 444,600 +0.31(+3.22%)
Jun 29, 2006 9.210 9.750 9.210 9.640 384,600 +0.24(+2.55%)
Jun 28, 2006 9.250 9.400 9.000 9.400 272,100 +0.14(+1.51%)
Jun 27, 2006 9.250 9.400 9.130 9.260 263,100 -0.46(-4.73%)
Jun 23, 2006 8.500 9.800 8.420 9.720 688,200 +1.22(+14.35%)
Jun 22, 2006 8.080 8.590 7.920 8.500 269,800 +0.39(+4.81%)
Jun 21, 2006 7.950 8.160 7.820 8.110 403,600 +0.23(+2.92%)
Jun 20, 2006 7.590 7.900 7.590 7.880 323,700 +0.28(+3.68%)
Jun 19, 2006 7.300 7.700 7.000 7.600 349,100 +0.52(+7.34%)
Jun 16, 2006 6.660 7.330 6.660 7.080 313,700 +0.49(+7.44%)
Jun 15, 2006 6.490 6.640 6.450 6.590 123,800 +0.19(+2.97%)
Jun 14, 2006 6.480 6.680 6.300 6.400 213,500 -0.05(-0.78%)
Jun 13, 2006 6.750 6.860 6.190 6.450 231,200 -0.24(-3.59%)
Jun 12, 2006 6.710 6.880 6.670 6.690 193,300 -0.23(-3.32%)
Jun 09, 2006 6.340 7.110 6.250 6.920 105,600 +0.37(+5.65%)
Jun 08, 2006 6.750 7.000 6.030 6.550 66,100 +4.83(+280.81%)
Jun 07, 2006 1.750 1.830 1.650 1.720 235,900 -0.16(-8.51%)
Jun 06, 2006 1.850 1.880 1.780 1.880 394,444 +0.04(+2.17%)
Jun 05, 2006 1.900 1.970 1.820 1.840 495,636 -0.11(-5.64%)
Jun 02, 2006 1.930 1.950 1.810 1.950 444,824 +0.03(+1.56%)
Jun 01, 2006 1.820 1.930 1.820 1.920 227,444 +0.06(+3.23%)
May 31, 2006 1.680 1.940 1.670 1.860 588,041 +0.16(+9.41%)
May 30, 2006 1.660 1.790 1.650 1.700 624,601 -0.08(-4.76%)
May 26, 2006 1.790 1.810 1.760 1.785 264,906 +0.03(+2.00%)
May 25, 2006 1.825 1.825 1.740 1.750 510,627 +0.01(+0.57%)
May 24, 2006 1.800 1.830 1.740 1.740 222,824 -0.09(-4.92%)
May 23, 2006 1.710 1.830 1.710 1.830 298,885 +0.07(+3.98%)
May 22, 2006 1.760 1.830 1.730 1.760 358,090 -0.04(-2.22%)
May 19, 2006 1.750 1.840 1.730 1.800 481,861 +0.08(+4.65%)
May 18, 2006 1.800 1.800 1.710 1.720 236,311 -0.03(-1.71%)
May 17, 2006 1.760 1.800 1.670 1.750 589,978 -0.03(-1.69%)
May 16, 2006 1.910 1.930 1.780 1.780 481,702 -0.11(-5.82%)
May 15, 2006 1.860 1.960 1.860 1.890 395,784 -0.01(-0.53%)
May 12, 2006 1.850 1.960 1.800 1.900 595,285 +0.01(+0.64%)
May 11, 2006 1.980 1.980 1.860 1.888 752,393 -0.10(-5.13%)
May 10, 2006 1.995 2.020 1.970 1.990 658,961 +0.01(+0.51%)
May 09, 2006 1.945 1.990 1.920 1.980 690,687 +0.04(+2.06%)
May 08, 2006 1.935 2.020 1.890 1.940 1,101,360 +0.01(+0.52%)
May 05, 2006 1.890 1.980 1.790 1.930 2,464,766 +0.20(+11.56%)
May 04, 2006 1.700 1.750 1.680 1.730 323,214 +0.02(+1.17%)
May 03, 2006 1.670 1.760 1.670 1.710 392,427 +0.02(+1.18%)
May 02, 2006 1.630 1.710 1.630 1.690 368,859 +0.04(+2.42%)
May 01, 2006 1.650 1.700 1.650 1.650 276,259 -0.02(-1.20%)
Apr 28, 2006 1.660 1.670 1.640 1.670 243,800 +0.04(+2.45%)
Apr 27, 2006 1.670 1.670 1.620 1.630 317,282 -0.05(-2.98%)
Apr 26, 2006 1.720 1.760 1.670 1.680 413,668 -0.06(-3.45%)
Apr 25, 2006 1.700 1.780 1.690 1.740 402,700 +0.04(+2.35%)
Apr 24, 2006 1.765 1.790 1.680 1.700 539,307 -0.06(-3.41%)
Apr 21, 2006 1.790 1.810 1.710 1.760 601,827 +0.02(+1.15%)
Apr 20, 2006 1.675 1.750 1.650 1.740 378,148 +0.06(+3.57%)
Apr 19, 2006 1.700 1.730 1.650 1.680 460,103 -0.03(-1.75%)
Apr 18, 2006 1.530 1.740 1.520 1.710 1,440,695 +0.19(+12.50%)
Apr 17, 2006 1.550 1.560 1.500 1.520 514,577 -0.04(-2.56%)
Apr 13, 2006 1.520 1.570 1.480 1.560 640,128 +0.07(+4.70%)
Apr 12, 2006 1.590 1.590 1.470 1.490 1,702,097 -0.10(-6.29%)
Apr 11, 2006 1.660 1.660 1.520 1.590 1,613,291 -0.10(-5.92%)
Apr 10, 2006 1.710 1.740 1.650 1.690 2,060,471 -0.13(-7.14%)
Apr 07, 2006 1.830 1.840 1.740 1.820 564,319 +0.02(+1.11%)
Apr 06, 2006 1.770 1.860 1.770 1.800 728,235 +0.01(+0.56%)
Apr 05, 2006 1.760 1.800 1.730 1.790 450,971 +0.03(+1.70%)
Apr 04, 2006 1.750 1.790 1.720 1.760 519,315 -0.02(-1.12%)
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.