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 (%)
Aug 31, 2006 13.01 13.08 12.70 12.75 229,574 -0.34(-2.60%)
Aug 30, 2006 12.57 13.20 12.36 13.09 245,379 +0.57(+4.55%)
Aug 29, 2006 12.18 12.70 11.78 12.52 336,162 +0.32(+2.62%)
Aug 28, 2006 11.95 12.38 11.94 12.20 269,633 +0.20(+1.67%)
Aug 25, 2006 11.93 12.06 11.92 12.00 200,076 -0.09(-0.74%)
Aug 24, 2006 11.98 12.10 11.86 12.09 228,453 +0.21(+1.77%)
Aug 23, 2006 12.88 12.88 11.66 11.88 583,129 -1.00(-7.76%)
Aug 22, 2006 13.02 13.02 12.59 12.88 240,457 -0.24(-1.83%)
Aug 21, 2006 13.47 13.55 12.72 13.12 335,239 -0.46(-3.39%)
Aug 18, 2006 13.69 13.69 13.30 13.58 162,509 -0.17(-1.24%)
Aug 17, 2006 13.59 13.85 13.27 13.75 328,805 +0.09(+0.66%)
Aug 16, 2006 13.64 13.75 13.43 13.66 244,016 -0.02(-0.15%)
Aug 15, 2006 13.44 13.75 13.12 13.68 220,101 +0.46(+3.48%)
Aug 14, 2006 14.00 14.07 13.01 13.22 585,236 -0.74(-5.30%)
Aug 11, 2006 13.52 14.12 13.33 13.96 406,800 +0.64(+4.80%)
Aug 10, 2006 12.97 13.67 12.81 13.32 467,215 +0.30(+2.30%)
Aug 09, 2006 13.25 13.49 12.90 13.02 343,901 -0.16(-1.21%)
Aug 08, 2006 12.00 13.50 11.38 13.18 1,185,284 +0.93(+7.59%)
Aug 07, 2006 13.30 13.30 12.20 12.25 728,482 -1.19(-8.85%)
Aug 04, 2006 13.97 14.13 13.19 13.44 315,716 -0.44(-3.17%)
Aug 03, 2006 13.58 13.96 13.35 13.88 255,928 +0.16(+1.17%)
Aug 02, 2006 14.00 14.36 13.59 13.72 379,362 -0.28(-2.00%)
Aug 01, 2006 14.00 14.00 13.14 14.00 506,530 +0.15(+1.08%)
Jul 31, 2006 13.25 14.00 12.93 13.85 469,843 +0.54(+4.06%)
Jul 28, 2006 13.10 13.50 12.37 13.31 456,250 +0.18(+1.37%)
Jul 27, 2006 13.41 13.69 13.00 13.13 406,415 -0.20(-1.50%)
Jul 26, 2006 13.15 13.45 13.01 13.33 495,263 +0.34(+2.62%)
Jul 25, 2006 12.88 13.40 12.60 12.99 978,312 +0.22(+1.72%)
Jul 24, 2006 11.70 12.88 11.70 12.77 696,059 +0.97(+8.22%)
Jul 21, 2006 11.70 11.85 11.33 11.80 197,041 +0.04(+0.34%)
Jul 20, 2006 11.55 12.00 11.20 11.76 342,800 +0.17(+1.47%)
Jul 19, 2006 11.00 11.92 10.80 11.59 672,653 +0.56(+5.08%)
Jul 18, 2006 10.85 11.34 10.75 11.03 328,298 +0.21(+1.94%)
Jul 17, 2006 10.95 10.95 10.27 10.82 269,070 -0.23(-2.08%)
Jul 14, 2006 11.11 11.36 10.94 11.05 258,585 -0.23(-2.04%)
Jul 13, 2006 11.37 11.69 10.55 11.28 974,232 -0.16(-1.40%)
Jul 12, 2006 11.54 11.57 11.14 11.44 324,421 -0.01(-0.09%)
Jul 11, 2006 10.93 11.59 10.85 11.45 693,856 +0.46(+4.19%)
Jul 10, 2006 10.81 11.00 10.37 10.99 699,800 +0.21(+1.95%)
Jul 07, 2006 11.50 11.55 10.34 10.78 535,100 -0.70(-6.10%)
Jul 06, 2006 10.98 11.60 10.79 11.48 545,000 +0.50(+4.55%)
Jul 05, 2006 10.65 10.99 10.49 10.98 517,600 +0.48(+4.57%)
Jul 03, 2006 9.950 10.63 9.950 10.50 241,800 +0.55(+5.53%)
Jun 30, 2006 9.400 10.16 9.300 9.950 444,600 +0.31(+3.22%)
Jun 29, 2006 9.210 9.750 9.210 9.640 384,600 +0.24(+2.55%)
Jun 28, 2006 9.250 9.400 9.000 9.400 272,100 +0.14(+1.51%)
Jun 27, 2006 9.250 9.400 9.130 9.260 263,100 -0.46(-4.73%)
Jun 23, 2006 8.500 9.800 8.420 9.720 688,200 +1.22(+14.35%)
Jun 22, 2006 8.080 8.590 7.920 8.500 269,800 +0.39(+4.81%)
Jun 21, 2006 7.950 8.160 7.820 8.110 403,600 +0.23(+2.92%)
Jun 20, 2006 7.590 7.900 7.590 7.880 323,700 +0.28(+3.68%)
Jun 19, 2006 7.300 7.700 7.000 7.600 349,100 +0.52(+7.34%)
Jun 16, 2006 6.660 7.330 6.660 7.080 313,700 +0.49(+7.44%)
Jun 15, 2006 6.490 6.640 6.450 6.590 123,800 +0.19(+2.97%)
Jun 14, 2006 6.480 6.680 6.300 6.400 213,500 -0.05(-0.78%)
Jun 13, 2006 6.750 6.860 6.190 6.450 231,200 -0.24(-3.59%)
Jun 12, 2006 6.710 6.880 6.670 6.690 193,300 -0.23(-3.32%)
Jun 09, 2006 6.340 7.110 6.250 6.920 105,600 +0.37(+5.65%)
Jun 08, 2006 6.750 7.000 6.030 6.550 66,100 +4.83(+280.81%)
Jun 07, 2006 1.750 1.830 1.650 1.720 235,900 -0.16(-8.51%)
Jun 06, 2006 1.850 1.880 1.780 1.880 394,444 +0.04(+2.17%)
Jun 05, 2006 1.900 1.970 1.820 1.840 495,636 -0.11(-5.64%)
Jun 02, 2006 1.930 1.950 1.810 1.950 444,824 +0.03(+1.56%)
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.