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 (%)
Jul 31, 2002 3.530 3.690 3.450 3.480 481,100 -0.17(-4.66%)
Jul 30, 2002 3.760 3.950 3.600 3.650 207,500 -0.11(-2.93%)
Jul 29, 2002 3.700 3.850 3.550 3.760 220,127 +0.06(+1.62%)
Jul 26, 2002 3.540 3.700 3.540 3.700 155,905 +0.17(+4.82%)
Jul 25, 2002 3.550 3.600 3.440 3.530 241,600 -0.02(-0.56%)
Jul 24, 2002 3.360 3.700 3.000 3.550 483,344 +0.08(+2.31%)
Jul 23, 2002 3.650 3.719 3.440 3.470 459,050 -0.23(-6.22%)
Jul 22, 2002 3.640 3.750 3.340 3.700 400,783 +0.05(+1.37%)
Jul 19, 2002 3.950 3.960 3.650 3.650 395,400 -0.28(-7.12%)
Jul 17, 2002 4.060 4.150 3.910 3.930 281,200 -0.07(-1.75%)
Jul 12, 2002 4.090 4.100 3.850 4.000 355,600 -0.09(-2.20%)
Jul 11, 2002 3.930 4.150 3.930 4.090 547,600 +0.12(+3.02%)
Jul 10, 2002 4.290 4.350 3.870 3.970 469,000 -0.32(-7.46%)
Jul 09, 2002 4.300 4.390 4.270 4.290 144,300 -0.01(-0.23%)
Jul 08, 2002 4.350 4.350 4.300 4.300 314,000 -0.05(-1.15%)
Jul 05, 2002 4.450 4.500 4.260 4.350 172,700 -0.08(-1.81%)
Jul 04, 2002 4.340 4.620 4.200 4.430 663,000 +0.00(+0.00%)
Jul 03, 2002 4.340 4.620 4.200 4.430 663,000 +0.08(+1.84%)
Jul 02, 2002 4.140 4.410 3.900 4.350 522,600 +0.07(+1.65%)
Jul 01, 2002 4.500 4.500 4.200 4.279 508,400 -0.10(-2.30%)
Jun 28, 2002 4.390 4.500 4.000 4.380 2,572,700 +0.05(+1.15%)
Jun 27, 2002 4.000 4.340 3.990 4.330 860,800 +0.35(+8.79%)
Jun 26, 2002 3.800 4.100 3.790 3.980 368,200 -0.05(-1.24%)
Jun 25, 2002 3.990 4.050 3.950 4.030 252,700 +0.09(+2.34%)
Jun 21, 2002 3.910 3.950 3.890 3.938 482,100 +0.04(+0.97%)
Jun 20, 2002 3.990 4.020 3.878 3.900 911,900 -0.10(-2.50%)
Jun 19, 2002 4.000 4.130 3.980 4.000 900,400 +0.08(+2.04%)
Jun 18, 2002 3.910 3.950 3.800 3.920 385,600 -0.01(-0.25%)
Jun 17, 2002 3.950 3.970 3.900 3.930 412,200 +0.02(+0.49%)
Jun 14, 2002 4.140 4.140 3.590 3.911 446,500 -0.23(-5.53%)
Jun 12, 2002 4.200 4.250 4.110 4.140 471,500 -0.06(-1.43%)
Jun 11, 2002 4.290 4.300 4.000 4.200 601,800 -0.07(-1.64%)
Jun 10, 2002 4.160 4.300 4.100 4.270 1,692,500 +0.25(+6.22%)
Jun 07, 2002 3.880 4.030 3.850 4.020 716,700 +0.12(+3.08%)
Jun 06, 2002 3.910 3.950 3.853 3.900 462,300 -0.05(-1.27%)
Jun 05, 2002 3.800 3.950 3.790 3.950 534,300 +0.10(+2.60%)
May 31, 2002 3.990 3.990 3.750 3.850 837,900 +0.45(+13.23%)
May 28, 2002 3.200 3.440 3.160 3.400 315,100 +0.03(+0.89%)
May 27, 2002 3.330 3.410 3.300 3.370 239,400 +0.00(+0.00%)
May 24, 2002 3.330 3.410 3.300 3.370 239,400 +0.03(+0.90%)
May 23, 2002 3.200 3.430 3.190 3.340 655,400 +0.11(+3.41%)
May 22, 2002 3.135 3.250 3.080 3.230 175,200 +0.08(+2.54%)
May 21, 2002 3.100 3.250 3.000 3.150 215,500 +0.05(+1.61%)
May 20, 2002 3.090 3.150 3.010 3.100 480,500 +0.03(+0.98%)
May 17, 2002 3.130 3.150 3.050 3.070 138,400 -0.03(-0.97%)
May 16, 2002 2.920 3.140 2.920 3.100 203,300 +0.15(+5.08%)
May 15, 2002 3.050 3.050 2.950 2.950 123,400 -0.10(-3.28%)
May 14, 2002 2.960 3.090 2.960 3.050 266,400 +0.09(+3.04%)
May 13, 2002 2.910 3.050 2.910 2.960 146,000 +0.02(+0.68%)
May 10, 2002 3.240 3.290 2.810 2.940 468,200 -0.29(-8.98%)
May 09, 2002 3.290 3.350 3.120 3.230 246,500 -0.05(-1.52%)
May 08, 2002 3.200 3.400 3.200 3.280 616,400 +0.06(+1.89%)
May 07, 2002 3.230 3.260 3.150 3.219 451,800 +0.01(+0.28%)
May 06, 2002 3.170 3.320 3.150 3.210 619,100 +0.01(+0.30%)
May 03, 2002 2.940 3.250 2.840 3.200 849,100 +0.24(+8.12%)
May 02, 2002 2.800 2.960 2.700 2.960 767,100 +0.17(+6.09%)
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.