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, 2008 5.190 5.350 5.040 5.060 129,963 -0.24(-4.53%)
Jul 30, 2008 5.280 5.360 5.150 5.300 103,574 +0.07(+1.34%)
Jul 29, 2008 5.230 5.350 4.930 5.230 147,835 +0.33(+6.73%)
Jul 28, 2008 5.150 5.150 4.900 4.900 168,905 -0.28(-5.41%)
Jul 25, 2008 5.190 5.370 5.110 5.180 106,615 +0.05(+0.97%)
Jul 24, 2008 5.300 5.300 5.100 5.130 126,885 -0.16(-3.02%)
Jul 23, 2008 4.940 5.400 4.920 5.290 228,784 +0.35(+7.09%)
Jul 22, 2008 4.750 4.950 4.710 4.940 128,079 +0.13(+2.70%)
Jul 21, 2008 4.820 4.830 4.740 4.810 64,228 +0.02(+0.42%)
Jul 18, 2008 4.820 4.890 4.680 4.790 146,895 -0.04(-0.83%)
Jul 17, 2008 4.720 4.870 4.440 4.830 198,132 +0.12(+2.55%)
Jul 16, 2008 4.520 4.720 4.410 4.710 132,539 +0.22(+4.90%)
Jul 15, 2008 4.300 4.580 4.300 4.490 89,853 +0.13(+2.98%)
Jul 14, 2008 4.570 4.600 4.300 4.360 118,355 -0.19(-4.18%)
Jul 11, 2008 4.460 4.570 4.420 4.550 100,866 +0.06(+1.34%)
Jul 10, 2008 4.540 4.670 4.450 4.490 155,904 -0.05(-1.10%)
Jul 09, 2008 4.670 4.760 4.420 4.540 168,089 -0.14(-2.99%)
Jul 08, 2008 4.610 4.730 4.530 4.680 212,400 +0.07(+1.52%)
Jul 07, 2008 4.680 4.700 4.440 4.610 273,178 -0.03(-0.65%)
Jul 04, 2008 4.580 4.650 4.520 4.640 49,956 +0.00(+0.00%)
Jul 03, 2008 4.580 4.650 4.520 4.640 49,956 +0.06(+1.31%)
Jul 02, 2008 4.650 4.670 4.470 4.580 255,543 -0.07(-1.51%)
Jul 01, 2008 4.620 4.770 4.530 4.650 222,788 +0.01(+0.22%)
Jun 30, 2008 4.920 4.970 4.560 4.640 295,697 -0.28(-5.69%)
Jun 27, 2008 4.960 4.980 4.720 4.920 947,232 -0.04(-0.81%)
Jun 26, 2008 4.950 5.050 4.870 4.960 275,425 -0.06(-1.20%)
Jun 25, 2008 5.070 5.250 4.950 5.020 314,697 -0.03(-0.59%)
Jun 24, 2008 4.900 5.170 4.780 5.050 265,375 +0.10(+2.02%)
Jun 23, 2008 5.080 5.150 4.930 4.950 244,224 -0.12(-2.37%)
Jun 20, 2008 5.230 5.300 5.050 5.070 287,717 -0.18(-3.43%)
Jun 19, 2008 5.210 5.300 5.080 5.250 190,753 +0.04(+0.77%)
Jun 18, 2008 5.190 5.230 5.000 5.210 332,699 +0.01(+0.19%)
Jun 17, 2008 5.540 5.640 5.160 5.200 243,023 -0.29(-5.28%)
Jun 16, 2008 5.640 5.680 5.360 5.490 260,715 -0.18(-3.17%)
Jun 13, 2008 5.720 5.730 5.480 5.670 304,236 +0.02(+0.35%)
Jun 12, 2008 6.050 6.100 5.520 5.650 517,158 -0.33(-5.52%)
Jun 11, 2008 6.090 6.250 5.980 5.980 265,715 -0.14(-2.29%)
Jun 10, 2008 6.120 6.200 5.840 6.120 319,486 +0.22(+3.73%)
Jun 09, 2008 6.060 6.150 5.899 5.900 210,560 -0.17(-2.80%)
Jun 06, 2008 6.210 6.440 6.070 6.070 188,709 -0.25(-3.96%)
Jun 05, 2008 6.100 6.360 6.040 6.320 252,477 +0.27(+4.46%)
Jun 04, 2008 6.000 6.180 5.980 6.050 153,802 +0.01(+0.17%)
Jun 03, 2008 6.070 6.100 5.880 6.040 203,646 +0.03(+0.50%)
Jun 02, 2008 6.190 6.260 5.920 6.010 250,342 -0.22(-3.53%)
May 30, 2008 6.460 6.490 6.180 6.230 194,152 -0.22(-3.41%)
May 29, 2008 6.050 6.500 6.030 6.450 190,706 +0.37(+6.09%)
May 28, 2008 6.140 6.170 6.010 6.080 135,257 -0.01(-0.16%)
May 27, 2008 6.080 6.200 5.980 6.090 154,547 +0.00(+0.00%)
May 26, 2008 6.180 6.190 6.000 6.090 130,277 +0.00(+0.00%)
May 23, 2008 6.180 6.190 6.000 6.090 130,277 -0.08(-1.30%)
May 22, 2008 5.810 6.170 5.810 6.170 162,868 +0.39(+6.75%)
May 21, 2008 6.130 6.200 5.750 5.780 199,157 -0.35(-5.71%)
May 20, 2008 6.350 6.350 5.990 6.130 139,858 -0.25(-3.92%)
May 19, 2008 6.560 6.650 6.300 6.380 203,618 -0.20(-3.04%)
May 16, 2008 6.690 6.700 6.490 6.580 142,795 -0.05(-0.75%)
May 15, 2008 6.440 6.680 6.390 6.630 164,076 +0.18(+2.79%)
May 14, 2008 6.630 6.650 6.450 6.450 113,362 -0.18(-2.71%)
May 13, 2008 6.570 6.660 6.560 6.630 95,071 +0.06(+0.91%)
May 12, 2008 6.500 6.730 6.420 6.570 197,521 +0.09(+1.39%)
May 09, 2008 6.460 6.560 6.410 6.480 90,079 -0.07(-1.07%)
May 08, 2008 6.520 6.650 6.460 6.550 133,235 +0.03(+0.46%)
May 07, 2008 6.800 6.800 6.510 6.520 179,136 -0.26(-3.83%)
May 06, 2008 6.570 6.790 6.550 6.780 228,512 +0.16(+2.42%)
May 05, 2008 6.420 6.710 6.420 6.620 169,216 +0.17(+2.64%)
May 02, 2008 6.880 6.900 6.450 6.450 231,597 -0.35(-5.15%)
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.