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, 2003 10.16 11.60 10.10 11.08 6,299,500 +1.38(+14.23%)
Jul 30, 2003 9.050 9.930 9.000 9.700 1,973,800 +0.70(+7.78%)
Jul 29, 2003 9.080 9.160 8.900 9.000 1,181,000 -0.08(-0.88%)
Jul 28, 2003 9.250 9.260 8.900 9.080 504,400 -0.13(-1.41%)
Jul 25, 2003 9.150 9.270 8.840 9.210 531,200 +0.16(+1.77%)
Jul 24, 2003 9.290 9.500 9.030 9.050 1,163,400 -0.20(-2.16%)
Jul 23, 2003 9.480 9.480 8.840 9.250 586,700 -0.11(-1.18%)
Jul 22, 2003 9.270 9.650 9.150 9.360 1,883,300 +0.09(+0.97%)
Jul 21, 2003 9.110 9.310 9.020 9.270 563,600 +0.00(+0.00%)
Jul 18, 2003 8.930 9.300 8.900 9.270 619,200 +0.40(+4.51%)
Jul 17, 2003 9.280 9.360 8.850 8.870 1,034,500 -0.52(-5.54%)
Jul 16, 2003 9.120 9.500 9.090 9.390 1,161,800 +0.31(+3.41%)
Jul 15, 2003 9.320 9.420 8.880 9.080 930,600 -0.22(-2.37%)
Jul 14, 2003 9.010 9.500 9.010 9.300 1,058,100 +0.35(+3.91%)
Jul 11, 2003 9.050 9.090 8.590 8.950 565,400 +0.12(+1.36%)
Jul 10, 2003 9.150 9.190 8.810 8.830 904,500 -0.26(-2.86%)
Jul 09, 2003 9.600 9.680 9.060 9.090 2,652,000 -0.31(-3.30%)
Jul 08, 2003 8.790 9.420 8.630 9.400 3,139,200 +0.52(+5.86%)
Jul 07, 2003 8.200 8.950 8.040 8.880 2,126,200 +0.82(+10.17%)
Jul 03, 2003 8.190 8.200 7.920 8.060 360,800 -0.12(-1.47%)
Jul 02, 2003 8.050 8.280 7.960 8.180 1,044,718 +0.15(+1.87%)
Jul 01, 2003 7.850 8.055 7.700 8.030 597,600 +0.13(+1.65%)
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%)
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.