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, 2010 5.750 5.810 5.335 5.410 397,364 -0.38(-6.56%)
Aug 30, 2010 5.640 6.040 5.640 5.790 454,613 +0.11(+1.94%)
Aug 27, 2010 5.350 5.690 5.232 5.680 232,729 +0.43(+8.19%)
Aug 26, 2010 5.170 5.460 5.170 5.250 167,560 +0.09(+1.74%)
Aug 25, 2010 5.070 5.200 5.050 5.160 211,101 +0.05(+0.98%)
Aug 24, 2010 5.040 5.170 5.010 5.110 126,991 -0.02(-0.39%)
Aug 23, 2010 5.140 5.180 4.950 5.130 203,641 +0.02(+0.39%)
Aug 20, 2010 5.100 5.230 5.060 5.110 155,764 -0.02(-0.39%)
Aug 19, 2010 5.380 5.490 5.100 5.130 177,079 -0.30(-5.52%)
Aug 18, 2010 5.300 5.520 5.260 5.430 127,449 +0.09(+1.69%)
Aug 17, 2010 5.260 5.350 5.180 5.340 154,041 +0.17(+3.29%)
Aug 16, 2010 5.000 5.340 4.970 5.170 148,541 +0.15(+2.99%)
Aug 13, 2010 5.110 5.260 5.010 5.020 208,325 -0.10(-1.95%)
Aug 12, 2010 5.340 5.350 5.090 5.120 226,058 -0.25(-4.66%)
Aug 11, 2010 5.600 5.690 5.370 5.370 227,517 -0.29(-5.12%)
Aug 10, 2010 6.230 6.240 5.650 5.660 324,266 -0.63(-10.02%)
Aug 09, 2010 6.450 6.500 6.270 6.290 199,551 -0.12(-1.87%)
Aug 06, 2010 6.390 6.600 6.280 6.410 80,733 -0.08(-1.23%)
Aug 05, 2010 6.510 6.600 6.430 6.490 57,296 -0.11(-1.67%)
Aug 04, 2010 6.650 6.680 6.460 6.600 201,488 -0.02(-0.30%)
Aug 03, 2010 6.680 6.740 6.550 6.620 167,223 -0.09(-1.34%)
Aug 02, 2010 6.770 6.900 6.660 6.710 210,738 +0.05(+0.75%)
Jul 30, 2010 6.300 6.670 6.270 6.660 270,733 +0.21(+3.26%)
Jul 29, 2010 6.530 6.530 6.200 6.450 308,230 +0.02(+0.31%)
Jul 28, 2010 6.650 6.680 6.350 6.430 416,515 -0.25(-3.74%)
Jul 27, 2010 6.570 6.720 6.490 6.680 357,709 +0.15(+2.30%)
Jul 26, 2010 6.500 6.750 6.480 6.530 551,240 +0.04(+0.62%)
Jul 23, 2010 6.090 6.500 6.060 6.490 316,662 +0.34(+5.53%)
Jul 22, 2010 6.100 6.150 6.040 6.150 206,672 +0.18(+3.02%)
Jul 21, 2010 6.110 6.140 5.950 5.970 245,655 -0.10(-1.65%)
Jul 20, 2010 5.830 6.070 5.720 6.070 236,993 +0.13(+2.19%)
Jul 19, 2010 5.860 5.990 5.650 5.940 163,296 +0.10(+1.71%)
Jul 16, 2010 6.090 6.200 5.840 5.840 335,035 -0.25(-4.11%)
Jul 15, 2010 6.300 6.300 5.990 6.090 161,545 -0.23(-3.64%)
Jul 14, 2010 6.180 6.350 6.100 6.320 217,137 +0.06(+0.96%)
Jul 13, 2010 5.890 6.280 5.838 6.260 273,364 +0.50(+8.68%)
Jul 12, 2010 5.790 5.870 5.670 5.760 98,777 -0.07(-1.20%)
Jul 09, 2010 5.740 5.840 5.700 5.830 167,705 +0.06(+1.04%)
Jul 08, 2010 5.700 5.790 5.570 5.770 152,392 +0.18(+3.22%)
Jul 07, 2010 5.330 5.620 5.310 5.590 287,069 +0.30(+5.67%)
Jul 06, 2010 5.500 5.560 5.250 5.290 236,118 -0.05(-0.94%)
Jul 02, 2010 5.470 5.470 5.275 5.340 247,094 -0.08(-1.48%)
Jul 01, 2010 5.580 5.650 5.320 5.420 586,468 -0.16(-2.87%)
Jun 30, 2010 5.630 5.840 5.542 5.580 424,208 -0.05(-0.89%)
Jun 29, 2010 5.740 5.780 5.619 5.630 432,294 -0.24(-4.09%)
Jun 25, 2010 5.930 6.020 5.805 5.870 1,126,922 -0.03(-0.51%)
Jun 24, 2010 5.940 6.050 5.870 5.900 443,546 -0.11(-1.83%)
Jun 23, 2010 6.140 6.140 5.810 6.010 716,851 -0.13(-2.12%)
Jun 22, 2010 6.450 6.547 6.140 6.140 202,924 -0.29(-4.51%)
Jun 21, 2010 6.440 6.840 6.340 6.430 868,049 +0.10(+1.58%)
Jun 18, 2010 6.280 6.470 6.245 6.330 520,674 +0.10(+1.61%)
Jun 17, 2010 6.400 6.430 6.100 6.230 330,551 -0.17(-2.66%)
Jun 16, 2010 5.480 6.420 5.430 6.400 1,698,733 +0.86(+15.52%)
Jun 15, 2010 5.540 5.600 5.330 5.540 263,754 +0.07(+1.28%)
Jun 14, 2010 5.800 5.820 5.410 5.470 474,769 -0.21(-3.70%)
Jun 11, 2010 5.320 5.700 5.270 5.680 399,408 +0.25(+4.60%)
Jun 10, 2010 5.240 5.430 5.100 5.430 369,303 +0.28(+5.44%)
Jun 09, 2010 5.040 5.210 4.960 5.150 400,016 +0.19(+3.83%)
Jun 08, 2010 4.840 4.970 4.810 4.960 381,171 +0.13(+2.69%)
Jun 07, 2010 4.960 5.009 4.800 4.830 470,074 -0.09(-1.83%)
Jun 04, 2010 5.000 5.120 4.810 4.920 659,802 -0.30(-5.75%)
Jun 03, 2010 4.980 5.280 4.850 5.220 845,646 +0.29(+5.88%)
Jun 02, 2010 4.770 4.960 4.680 4.930 405,183 +0.18(+3.79%)
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.