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, 2009 7.700 8.100 7.690 7.880 522,545 +0.23(+3.01%)
Jun 29, 2009 7.820 7.840 7.470 7.650 457,346 -0.21(-2.67%)
Jun 26, 2009 6.920 7.860 6.850 7.860 1,882,076 +0.96(+13.91%)
Jun 25, 2009 6.890 6.950 6.610 6.900 304,923 +0.07(+1.02%)
Jun 24, 2009 6.760 7.060 6.610 6.830 421,296 +0.16(+2.40%)
Jun 23, 2009 6.370 6.770 6.360 6.670 375,660 +0.23(+3.57%)
Jun 22, 2009 6.820 6.820 6.420 6.440 155,884 -0.27(-4.02%)
Jun 19, 2009 6.350 7.060 6.310 6.710 750,061 +0.40(+6.34%)
Jun 18, 2009 6.250 6.390 6.070 6.310 261,138 +0.03(+0.48%)
Jun 17, 2009 6.260 6.470 6.220 6.280 168,310 +0.02(+0.32%)
Jun 16, 2009 6.350 6.400 6.240 6.260 210,436 -0.01(-0.16%)
Jun 15, 2009 6.260 6.420 6.200 6.270 261,157 -0.13(-2.03%)
Jun 12, 2009 6.420 6.620 6.330 6.400 223,793 -0.12(-1.84%)
Jun 11, 2009 6.220 6.620 6.190 6.520 294,910 +0.30(+4.82%)
Jun 10, 2009 6.310 6.420 6.070 6.220 354,936 -0.07(-1.11%)
Jun 09, 2009 6.190 6.400 6.170 6.290 191,127 +0.12(+1.94%)
Jun 08, 2009 6.010 6.220 5.760 6.170 283,328 +0.07(+1.15%)
Jun 05, 2009 6.000 6.120 5.810 6.100 363,359 +0.27(+4.63%)
Jun 04, 2009 5.590 5.990 5.560 5.830 474,864 +0.33(+6.00%)
Jun 03, 2009 5.170 5.500 5.020 5.500 247,094 +0.36(+7.00%)
Jun 02, 2009 4.850 5.150 4.780 5.140 231,155 +0.33(+6.86%)
Jun 01, 2009 4.390 4.830 4.330 4.810 366,258 +0.51(+11.86%)
May 29, 2009 4.120 4.340 4.070 4.300 215,113 +0.22(+5.39%)
May 28, 2009 4.180 4.200 4.000 4.080 73,184 -0.06(-1.45%)
May 27, 2009 4.200 4.330 4.120 4.140 111,250 -0.11(-2.59%)
May 26, 2009 4.040 4.250 4.030 4.250 117,215 +0.15(+3.66%)
May 22, 2009 4.150 4.230 4.060 4.100 44,959 +0.00(+0.00%)
May 21, 2009 4.170 4.250 4.000 4.100 108,571 -0.07(-1.68%)
May 20, 2009 4.160 4.280 4.080 4.170 240,565 +0.10(+2.46%)
May 19, 2009 3.890 4.150 3.890 4.070 148,975 +0.21(+5.44%)
May 18, 2009 3.670 3.870 3.600 3.860 209,482 +0.25(+6.93%)
May 15, 2009 3.690 3.700 3.540 3.610 179,165 -0.08(-2.17%)
May 14, 2009 3.780 3.830 3.570 3.690 335,875 -0.05(-1.34%)
May 13, 2009 3.820 3.850 3.720 3.740 245,414 -0.11(-2.86%)
May 12, 2009 3.990 4.000 3.790 3.850 106,951 -0.05(-1.28%)
May 11, 2009 4.000 4.000 3.760 3.900 162,774 -0.10(-2.50%)
May 08, 2009 4.030 4.050 3.860 4.000 244,127 +0.01(+0.25%)
May 07, 2009 4.050 4.070 3.970 3.990 181,430 -0.01(-0.25%)
May 06, 2009 4.090 4.140 3.850 4.000 210,081 -0.03(-0.74%)
May 05, 2009 4.150 4.200 4.010 4.030 201,513 -0.09(-2.18%)
May 04, 2009 4.150 4.170 3.900 4.120 226,077 +0.14(+3.52%)
May 01, 2009 4.200 4.200 3.970 3.980 387,634 -0.22(-5.24%)
Apr 30, 2009 4.400 4.400 4.150 4.200 381,785 -0.13(-3.00%)
Apr 29, 2009 4.300 4.350 4.150 4.330 126,090 +0.09(+2.12%)
Apr 28, 2009 4.060 4.280 3.990 4.240 82,295 +0.08(+1.92%)
Apr 27, 2009 4.130 4.250 3.960 4.160 136,258 -0.10(-2.35%)
Apr 24, 2009 4.240 4.320 4.100 4.260 197,017 +0.03(+0.71%)
Apr 23, 2009 4.340 4.340 4.160 4.230 111,470 -0.09(-2.08%)
Apr 22, 2009 4.370 4.410 4.290 4.320 131,359 -0.08(-1.82%)
Apr 21, 2009 4.110 4.500 4.110 4.400 92,080 +0.24(+5.77%)
Apr 20, 2009 4.340 4.370 4.090 4.160 191,718 -0.37(-8.17%)
Apr 17, 2009 4.410 4.550 4.250 4.530 251,698 +0.14(+3.19%)
Apr 16, 2009 4.310 4.440 4.220 4.390 184,001 +0.13(+3.05%)
Apr 15, 2009 4.090 4.300 4.060 4.260 198,134 +0.11(+2.65%)
Apr 14, 2009 4.230 4.310 4.040 4.150 158,981 -0.17(-3.94%)
Apr 13, 2009 4.460 4.490 4.200 4.320 130,399 -0.20(-4.42%)
Apr 09, 2009 4.380 4.550 4.290 4.520 258,804 +0.30(+7.11%)
Apr 08, 2009 3.980 4.300 3.980 4.220 176,952 +0.27(+6.84%)
Apr 07, 2009 4.190 4.250 3.890 3.950 171,054 -0.34(-7.93%)
Apr 06, 2009 4.320 4.460 4.150 4.290 187,838 -0.04(-0.92%)
Apr 03, 2009 3.810 4.330 3.770 4.330 467,188 +0.48(+12.47%)
Apr 02, 2009 3.890 4.250 3.749 3.850 410,773 +0.08(+2.12%)
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.