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 (%)
May 31, 2007 8.250 8.360 8.060 8.070 333,005 -0.16(-1.94%)
May 30, 2007 7.910 8.440 7.910 8.230 465,277 +0.26(+3.26%)
May 29, 2007 7.920 8.040 7.880 7.970 245,428 +0.04(+0.50%)
May 25, 2007 7.798 7.990 7.700 7.930 242,347 +0.24(+3.12%)
May 24, 2007 8.050 8.200 7.670 7.690 338,870 -0.35(-4.35%)
May 23, 2007 8.110 8.290 8.000 8.040 354,442 -0.03(-0.37%)
May 22, 2007 7.770 8.148 7.770 8.070 642,264 +0.28(+3.53%)
May 21, 2007 7.900 8.040 7.750 7.795 458,728 -0.05(-0.70%)
May 18, 2007 7.500 8.090 7.410 7.850 845,651 +0.40(+5.37%)
May 17, 2007 7.750 7.810 7.420 7.450 560,431 -0.33(-4.24%)
May 16, 2007 7.900 8.060 7.750 7.780 428,511 -0.06(-0.77%)
May 15, 2007 8.220 8.270 7.820 7.840 740,173 -0.26(-3.21%)
May 14, 2007 8.830 8.870 7.950 8.100 1,255,521 -0.70(-7.95%)
May 11, 2007 8.660 9.190 8.550 8.800 587,389 +0.29(+3.41%)
May 10, 2007 8.640 8.720 8.500 8.510 390,987 -0.19(-2.18%)
May 09, 2007 8.910 8.910 8.540 8.700 748,404 -0.22(-2.47%)
May 08, 2007 9.150 9.150 8.820 8.920 738,853 -0.18(-1.98%)
May 07, 2007 9.420 9.420 9.000 9.100 867,037 -0.18(-1.94%)
May 04, 2007 10.20 10.30 9.150 9.280 3,238,566 -2.96(-24.18%)
May 03, 2007 11.90 12.26 11.83 12.24 432,800 +0.34(+2.86%)
May 02, 2007 12.04 12.06 11.88 11.90 545,213 -0.10(-0.83%)
May 01, 2007 12.50 12.66 11.78 12.00 365,061 -0.45(-3.61%)
Apr 30, 2007 12.87 12.90 12.30 12.45 251,066 -0.44(-3.41%)
Apr 27, 2007 12.93 13.11 12.84 12.89 153,474 -0.08(-0.62%)
Apr 26, 2007 13.10 13.35 12.90 12.97 258,075 -0.15(-1.14%)
Apr 25, 2007 13.42 13.42 12.93 13.12 258,478 -0.23(-1.72%)
Apr 24, 2007 13.10 13.49 12.94 13.35 239,431 +0.30(+2.30%)
Apr 23, 2007 12.90 13.14 12.75 13.05 137,972 +0.15(+1.16%)
Apr 20, 2007 13.03 13.19 12.82 12.90 185,768 -0.09(-0.69%)
Apr 19, 2007 13.08 13.25 12.92 12.99 163,835 -0.17(-1.29%)
Apr 18, 2007 13.13 13.28 13.00 13.16 136,106 +0.01(+0.08%)
Apr 17, 2007 13.50 13.55 13.15 13.15 154,136 -0.40(-2.95%)
Apr 16, 2007 13.27 13.80 13.27 13.55 299,951 +0.43(+3.28%)
Apr 13, 2007 13.56 13.56 12.97 13.12 361,258 -0.37(-2.71%)
Apr 12, 2007 13.62 13.76 13.24 13.48 353,399 -0.26(-1.86%)
Apr 11, 2007 13.86 14.00 13.58 13.74 301,895 -0.14(-1.01%)
Apr 10, 2007 14.01 14.07 13.85 13.88 317,947 -0.14(-1.00%)
Apr 09, 2007 13.97 14.33 13.90 14.02 260,037 +0.15(+1.08%)
Apr 05, 2007 13.94 14.00 13.80 13.87 182,442 +0.00(+0.00%)
Apr 04, 2007 14.21 14.21 13.76 13.87 169,876 -0.26(-1.84%)
Apr 03, 2007 13.96 14.20 13.82 14.13 349,649 +0.19(+1.36%)
Apr 02, 2007 13.85 14.00 13.59 13.94 224,549 +0.15(+1.09%)
Mar 30, 2007 13.34 13.80 13.32 13.79 233,748 +0.45(+3.37%)
Mar 29, 2007 13.42 13.68 13.16 13.34 188,304 +0.01(+0.08%)
Mar 28, 2007 13.43 13.55 13.08 13.33 343,238 -0.35(-2.56%)
Mar 27, 2007 13.49 13.74 13.40 13.68 183,450 +0.19(+1.41%)
Mar 26, 2007 13.50 13.80 13.14 13.49 189,042 -0.02(-0.15%)
Mar 23, 2007 13.52 13.54 13.36 13.51 93,555 -0.01(-0.07%)
Mar 22, 2007 13.61 13.68 13.41 13.52 181,221 -0.11(-0.77%)
Mar 21, 2007 13.20 13.72 13.20 13.62 158,245 +0.37(+2.75%)
Mar 20, 2007 13.14 13.53 13.14 13.26 183,008 +0.12(+0.91%)
Mar 19, 2007 12.92 13.24 12.83 13.14 189,286 +0.30(+2.34%)
Mar 16, 2007 12.81 13.11 12.70 12.84 138,488 -0.03(-0.23%)
Mar 15, 2007 12.90 13.15 12.87 12.87 150,698 -0.01(-0.08%)
Mar 14, 2007 12.71 13.00 12.71 12.88 129,667 +0.13(+1.02%)
Mar 13, 2007 13.25 13.15 12.71 12.75 199,527 -0.50(-3.77%)
Mar 12, 2007 13.16 13.30 13.02 13.25 166,095 +0.16(+1.22%)
Mar 09, 2007 13.37 13.43 12.90 13.09 168,227 -0.17(-1.28%)
Mar 08, 2007 13.34 13.60 13.26 13.26 181,552 +0.01(+0.08%)
Mar 07, 2007 13.09 13.58 13.04 13.25 216,667 +0.17(+1.30%)
Mar 06, 2007 12.90 13.35 12.90 13.08 168,433 +0.21(+1.63%)
Mar 05, 2007 12.99 13.20 12.86 12.87 199,330 -0.33(-2.50%)
Mar 02, 2007 13.25 13.43 13.05 13.20 218,938 -0.04(-0.30%)
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.