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 (%)
Sep 30, 2008 5.050 5.490 5.050 5.180 230,418 +0.19(+3.81%)
Sep 29, 2008 5.560 5.710 4.990 4.990 129,966 -0.67(-11.84%)
Sep 26, 2008 5.200 5.790 5.000 5.660 114,774 +0.41(+7.81%)
Sep 25, 2008 5.490 5.660 5.230 5.250 143,297 -0.26(-4.72%)
Sep 24, 2008 5.750 5.850 5.490 5.510 98,211 -0.24(-4.17%)
Sep 23, 2008 5.840 5.990 5.710 5.750 142,061 -0.13(-2.21%)
Sep 22, 2008 5.990 5.990 5.770 5.880 144,318 -0.12(-2.00%)
Sep 19, 2008 6.500 6.500 5.740 6.000 622,318 -0.27(-4.31%)
Sep 18, 2008 5.300 6.360 5.010 6.270 570,840 +1.11(+21.51%)
Sep 17, 2008 5.210 5.340 4.970 5.160 132,555 -0.16(-3.01%)
Sep 16, 2008 4.510 5.510 4.470 5.320 293,927 +0.69(+14.90%)
Sep 15, 2008 4.980 5.060 4.630 4.630 119,674 -0.30(-6.09%)
Sep 12, 2008 4.960 5.040 4.900 4.930 74,155 -0.06(-1.20%)
Sep 11, 2008 4.810 5.010 4.780 4.990 139,869 +0.11(+2.25%)
Sep 10, 2008 5.000 5.000 4.770 4.880 97,782 -0.01(-0.20%)
Sep 09, 2008 5.010 5.060 4.890 4.890 119,639 -0.11(-2.20%)
Sep 08, 2008 5.110 5.110 4.860 5.000 88,367 +0.07(+1.42%)
Sep 05, 2008 4.950 4.980 4.710 4.930 124,786 -0.01(-0.20%)
Sep 04, 2008 5.080 5.116 4.850 4.940 156,071 -0.16(-3.14%)
Sep 03, 2008 5.410 5.410 5.080 5.100 207,566 -0.31(-5.73%)
Sep 02, 2008 5.650 5.770 5.350 5.410 78,598 -0.20(-3.57%)
Aug 29, 2008 5.750 5.750 5.440 5.610 124,926 -0.20(-3.44%)
Aug 28, 2008 5.150 5.900 5.100 5.810 274,422 +0.67(+13.04%)
Aug 27, 2008 5.170 5.200 5.080 5.140 51,600 -0.03(-0.58%)
Aug 26, 2008 5.200 5.330 5.070 5.170 86,098 -0.05(-0.96%)
Aug 25, 2008 5.340 5.370 5.190 5.220 97,592 -0.14(-2.61%)
Aug 22, 2008 5.210 5.460 5.190 5.360 89,864 +0.17(+3.28%)
Aug 21, 2008 5.220 5.250 5.070 5.190 56,450 -0.09(-1.70%)
Aug 20, 2008 5.330 5.450 5.180 5.280 80,995 -0.01(-0.19%)
Aug 19, 2008 5.420 5.420 5.240 5.290 99,356 -0.20(-3.64%)
Aug 18, 2008 5.340 5.590 5.250 5.490 101,634 +0.16(+3.00%)
Aug 15, 2008 5.610 5.650 5.250 5.330 164,627 -0.17(-3.09%)
Aug 14, 2008 5.510 5.620 5.420 5.500 124,589 -0.10(-1.79%)
Aug 13, 2008 5.230 5.610 5.230 5.600 206,993 +0.37(+7.07%)
Aug 12, 2008 5.300 5.300 5.050 5.230 181,955 -0.10(-1.88%)
Aug 11, 2008 4.980 5.340 4.820 5.330 163,733 +0.35(+7.03%)
Aug 08, 2008 4.550 5.000 4.510 4.980 224,680 +0.43(+9.45%)
Aug 07, 2008 4.500 4.640 4.500 4.550 256,836 +0.01(+0.22%)
Aug 06, 2008 4.630 4.630 4.420 4.540 201,457 -0.11(-2.37%)
Aug 05, 2008 4.750 4.780 4.520 4.650 286,407 -0.03(-0.64%)
Aug 04, 2008 5.320 5.430 4.600 4.680 318,347 -0.68(-12.69%)
Aug 01, 2008 5.000 5.530 4.860 5.360 207,128 +0.30(+5.93%)
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%)
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.