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 30, 2004 3.040 3.380 3.000 3.180 3,289,400 +0.18(+6.00%)
Jul 29, 2004 3.000 3.030 2.900 3.000 6,419,300 +0.07(+2.39%)
Jul 28, 2004 3.190 3.250 2.850 2.930 5,278,200 -0.10(-3.30%)
Jul 27, 2004 3.430 3.750 2.850 3.030 23,119,500 -1.99(-39.64%)
Jul 23, 2004 5.110 5.160 5.000 5.020 825,700 -0.10(-1.95%)
Jul 22, 2004 5.180 5.300 5.010 5.120 829,900 -0.03(-0.58%)
Jul 21, 2004 5.400 5.400 5.150 5.150 766,000 -0.14(-2.65%)
Jul 20, 2004 5.250 5.290 5.060 5.290 1,272,800 +0.09(+1.73%)
Jul 19, 2004 5.410 5.450 5.140 5.200 1,277,500 -0.24(-4.41%)
Jul 16, 2004 5.400 5.510 5.260 5.440 1,049,000 -0.01(-0.18%)
Jul 15, 2004 5.510 5.600 5.400 5.450 638,300 -0.04(-0.73%)
Jul 14, 2004 5.540 5.660 5.410 5.490 864,200 +0.00(+0.00%)
Jul 13, 2004 5.490 5.630 5.480 5.490 610,700 -0.01(-0.18%)
Jul 12, 2004 5.790 5.910 5.430 5.500 1,484,000 -0.42(-7.09%)
Jul 09, 2004 5.880 6.060 5.790 5.920 995,100 +0.11(+1.89%)
Jul 08, 2004 5.900 5.990 5.810 5.810 867,300 -0.15(-2.52%)
Jul 07, 2004 5.950 6.090 5.940 5.960 853,900 -0.01(-0.17%)
Jul 06, 2004 6.390 6.420 5.870 5.970 1,356,900 -0.44(-6.86%)
Jul 02, 2004 6.430 6.460 6.290 6.410 564,800 +0.02(+0.31%)
Jul 01, 2004 6.640 6.680 6.380 6.390 1,116,500 -0.23(-3.47%)
Jun 30, 2004 6.630 6.730 6.520 6.620 697,400 -0.03(-0.45%)
Jun 29, 2004 6.650 6.680 6.520 6.650 705,900 +0.06(+0.91%)
Jun 28, 2004 6.640 6.810 6.540 6.590 1,460,900 +0.01(+0.15%)
Jun 25, 2004 6.400 6.680 6.350 6.580 1,456,900 +0.15(+2.33%)
Jun 24, 2004 6.670 6.690 6.390 6.430 1,217,900 -0.19(-2.87%)
Jun 23, 2004 6.340 6.690 6.340 6.620 878,500 +0.18(+2.80%)
Jun 22, 2004 6.400 6.540 6.360 6.440 1,582,300 +0.04(+0.63%)
Jun 21, 2004 6.910 6.940 6.360 6.400 3,054,200 -0.51(-7.38%)
Jun 18, 2004 7.000 7.140 6.880 6.910 1,439,700 -0.19(-2.68%)
Jun 17, 2004 7.240 7.270 7.030 7.100 779,000 -0.11(-1.53%)
Jun 16, 2004 7.270 7.300 7.150 7.210 767,400 -0.06(-0.83%)
Jun 15, 2004 7.080 7.290 7.070 7.270 1,262,700 +0.22(+3.12%)
Jun 14, 2004 7.180 7.240 7.050 7.050 1,031,900 -0.10(-1.40%)
Jun 10, 2004 7.120 7.220 7.070 7.150 883,900 +0.11(+1.56%)
Jun 09, 2004 7.200 7.300 7.040 7.040 972,300 -0.20(-2.76%)
Jun 08, 2004 7.300 7.340 7.170 7.240 785,400 -0.06(-0.82%)
Jun 07, 2004 7.560 7.570 7.280 7.300 1,193,600 -0.13(-1.75%)
Jun 04, 2004 7.370 7.530 7.280 7.430 1,273,800 +0.13(+1.78%)
Jun 03, 2004 7.470 7.540 7.270 7.300 841,700 -0.21(-2.80%)
Jun 02, 2004 7.670 7.690 7.500 7.510 1,040,700 -0.14(-1.83%)
Jun 01, 2004 7.860 7.940 7.540 7.650 1,200,800 -0.23(-2.92%)
May 28, 2004 7.760 8.030 7.540 7.880 1,671,500 +0.16(+2.07%)
May 27, 2004 7.750 7.780 7.500 7.720 1,058,300 +0.01(+0.13%)
May 26, 2004 7.650 7.800 7.550 7.710 1,229,900 +0.06(+0.78%)
May 25, 2004 7.440 7.650 7.310 7.650 1,096,200 +0.18(+2.41%)
May 24, 2004 7.460 7.560 7.340 7.470 679,500 +0.07(+0.95%)
May 21, 2004 7.360 7.450 7.260 7.400 479,900 +0.02(+0.27%)
May 20, 2004 7.460 7.500 7.190 7.380 1,087,300 -0.01(-0.14%)
May 19, 2004 7.600 7.600 7.210 7.390 1,155,100 -0.04(-0.54%)
May 18, 2004 7.250 7.509 7.220 7.430 1,970,100 +0.37(+5.24%)
May 17, 2004 7.000 7.090 6.880 7.060 1,400,500 -0.08(-1.12%)
May 14, 2004 7.320 7.320 7.000 7.140 1,044,700 -0.15(-2.06%)
May 13, 2004 7.300 7.680 7.220 7.290 2,612,600 -0.11(-1.49%)
May 12, 2004 7.040 7.430 6.920 7.400 4,164,200 +0.43(+6.17%)
May 11, 2004 6.820 7.070 6.810 6.970 1,220,100 +0.37(+5.61%)
May 10, 2004 6.610 6.730 6.330 6.600 956,800 -0.12(-1.79%)
May 07, 2004 6.900 7.100 6.720 6.720 1,246,700 -0.24(-3.45%)
May 06, 2004 6.800 7.070 6.680 6.960 1,589,300 +0.12(+1.75%)
May 05, 2004 6.890 6.980 6.670 6.840 2,254,700 +0.34(+5.23%)
May 04, 2004 6.540 6.660 6.350 6.500 1,599,900 +0.23(+3.67%)
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.