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 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%)
May 01, 2008 6.250 6.910 6.240 6.800 324,344 +0.57(+9.15%)
Apr 30, 2008 6.750 6.750 6.150 6.230 504,937 -0.56(-8.25%)
Apr 29, 2008 6.890 6.990 6.750 6.790 260,596 -0.04(-0.59%)
Apr 28, 2008 6.340 6.940 6.300 6.830 636,240 +0.48(+7.56%)
Apr 25, 2008 6.280 6.370 6.110 6.350 206,643 +0.10(+1.60%)
Apr 24, 2008 5.890 6.300 5.840 6.250 185,685 +0.35(+5.93%)
Apr 23, 2008 5.930 5.990 5.890 5.900 93,821 +0.01(+0.17%)
Apr 22, 2008 5.920 6.080 5.880 5.890 120,457 -0.07(-1.17%)
Apr 21, 2008 6.030 6.150 5.950 5.960 215,325 -0.09(-1.49%)
Apr 18, 2008 5.880 6.100 5.850 6.050 225,424 +0.22(+3.77%)
Apr 17, 2008 5.710 6.000 5.710 5.830 283,289 +0.11(+1.92%)
Apr 16, 2008 5.710 5.750 5.620 5.720 761,354 +0.08(+1.42%)
Apr 15, 2008 5.680 5.705 5.600 5.640 240,078 -0.02(-0.35%)
Apr 14, 2008 5.710 5.725 5.570 5.660 282,591 -0.06(-1.05%)
Apr 11, 2008 5.740 5.800 5.650 5.720 143,373 -0.08(-1.38%)
Apr 10, 2008 5.750 5.830 5.730 5.800 108,917 +0.04(+0.69%)
Apr 09, 2008 5.900 5.900 5.740 5.760 181,092 -0.12(-2.04%)
Apr 08, 2008 5.840 5.940 5.800 5.880 231,343 -0.04(-0.68%)
Apr 07, 2008 5.940 6.050 5.870 5.920 65,973 -0.02(-0.34%)
Apr 04, 2008 6.080 6.170 5.910 5.940 59,284 -0.17(-2.78%)
Apr 03, 2008 6.000 6.210 5.940 6.110 177,604 +0.07(+1.16%)
Apr 02, 2008 5.930 6.060 5.860 6.040 310,298 +0.09(+1.51%)
Apr 01, 2008 5.990 6.000 5.910 5.950 91,055 -0.01(-0.17%)
Mar 31, 2008 5.870 5.980 5.750 5.960 114,999 +0.12(+2.05%)
Mar 28, 2008 5.880 5.920 5.760 5.840 104,823 -0.02(-0.34%)
Mar 27, 2008 6.050 6.050 5.830 5.860 99,069 -0.18(-2.98%)
Mar 26, 2008 6.000 6.050 5.740 6.040 123,814 +0.04(+0.67%)
Mar 25, 2008 5.770 6.050 5.720 6.000 350,910 +0.25(+4.35%)
Mar 24, 2008 5.480 5.750 5.480 5.750 241,394 +0.28(+5.12%)
Mar 21, 2008 5.220 5.480 5.130 5.470 491,332 +0.00(+0.00%)
Mar 20, 2008 5.220 5.480 5.130 5.470 491,332 +0.34(+6.63%)
Mar 19, 2008 5.380 5.500 5.130 5.130 140,062 -0.20(-3.75%)
Mar 18, 2008 5.020 5.420 4.980 5.330 200,084 +0.39(+7.89%)
Mar 17, 2008 4.650 5.000 4.620 4.940 183,591 +0.21(+4.44%)
Mar 14, 2008 4.740 4.780 4.630 4.730 159,445 +0.00(+0.00%)
Mar 13, 2008 4.550 4.770 4.550 4.730 183,621 +0.13(+2.83%)
Mar 12, 2008 4.620 4.660 4.570 4.600 114,614 +0.00(+0.00%)
Mar 11, 2008 4.710 4.730 4.530 4.600 282,288 +0.03(+0.66%)
Mar 10, 2008 4.500 4.740 4.500 4.570 177,464 +0.02(+0.44%)
Mar 07, 2008 4.460 4.740 4.460 4.550 115,047 +0.03(+0.66%)
Mar 06, 2008 4.720 4.870 4.520 4.520 107,795 -0.24(-5.04%)
Mar 05, 2008 4.790 4.860 4.700 4.760 75,664 -0.02(-0.42%)
Mar 04, 2008 4.630 4.840 4.610 4.780 152,716 +0.13(+2.80%)
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.