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 28, 2010 5.010 5.020 4.700 4.760 432,594 -0.25(-4.99%)
May 27, 2010 4.920 5.080 4.780 5.010 965,704 +0.28(+5.92%)
May 26, 2010 4.780 4.920 4.710 4.730 243,290 -0.01(-0.21%)
May 25, 2010 4.540 4.770 4.510 4.740 313,566 +0.06(+1.28%)
May 24, 2010 4.770 4.910 4.630 4.680 274,688 -0.08(-1.68%)
May 21, 2010 4.730 4.920 4.650 4.760 330,119 -0.07(-1.45%)
May 20, 2010 4.800 4.980 4.750 4.830 381,532 -0.11(-2.23%)
May 19, 2010 4.910 5.060 4.810 4.940 219,436 -0.02(-0.40%)
May 18, 2010 5.120 5.280 4.880 4.960 321,929 -0.07(-1.39%)
May 17, 2010 5.110 5.230 4.940 5.030 222,975 -0.05(-0.98%)
May 14, 2010 5.240 5.260 5.050 5.080 376,792 -0.20(-3.79%)
May 13, 2010 5.600 5.610 5.250 5.280 343,241 -0.37(-6.55%)
May 12, 2010 5.480 5.770 5.480 5.650 235,918 +0.18(+3.29%)
May 11, 2010 5.560 5.650 5.410 5.470 187,694 -0.16(-2.84%)
May 10, 2010 5.520 5.960 5.440 5.630 336,320 +0.38(+7.24%)
May 07, 2010 5.690 5.870 5.190 5.250 267,417 -0.45(-7.89%)
May 06, 2010 5.900 5.990 5.140 5.700 439,287 -0.20(-3.39%)
May 05, 2010 5.730 6.120 5.670 5.900 1,161,175 -0.79(-11.81%)
May 04, 2010 6.910 7.025 6.540 6.690 245,515 -0.36(-5.11%)
May 03, 2010 6.800 7.080 6.800 7.050 119,711 +0.29(+4.29%)
Apr 30, 2010 7.150 7.150 6.760 6.760 254,112 -0.41(-5.72%)
Apr 29, 2010 7.170 7.210 7.040 7.170 136,194 +0.07(+0.99%)
Apr 28, 2010 6.960 7.370 6.940 7.100 297,076 +0.18(+2.60%)
Apr 27, 2010 7.270 7.300 6.840 6.920 172,436 -0.42(-5.72%)
Apr 26, 2010 7.390 7.450 7.300 7.340 121,827 -0.05(-0.68%)
Apr 23, 2010 7.240 7.400 7.131 7.390 180,159 +0.17(+2.35%)
Apr 22, 2010 6.820 7.280 6.750 7.220 255,528 +0.29(+4.18%)
Apr 21, 2010 6.830 6.950 6.810 6.930 373,554 +0.14(+2.06%)
Apr 20, 2010 6.800 6.900 6.750 6.790 188,621 +0.04(+0.59%)
Apr 19, 2010 6.640 6.770 6.610 6.750 226,521 +0.04(+0.60%)
Apr 16, 2010 6.790 6.860 6.640 6.710 228,310 -0.08(-1.18%)
Apr 15, 2010 6.650 6.800 6.650 6.790 153,456 +0.14(+2.11%)
Apr 14, 2010 6.630 6.730 6.610 6.650 195,549 +0.05(+0.76%)
Apr 13, 2010 6.630 6.670 6.500 6.600 150,300 -0.02(-0.30%)
Apr 12, 2010 6.350 6.655 6.300 6.620 198,972 +0.25(+3.92%)
Apr 09, 2010 6.350 6.400 6.230 6.370 128,574 +0.01(+0.16%)
Apr 08, 2010 6.220 6.440 6.150 6.360 178,791 +0.09(+1.44%)
Apr 07, 2010 6.180 6.270 6.140 6.270 241,300 +0.10(+1.62%)
Apr 06, 2010 6.250 6.250 6.110 6.170 345,854 +0.00(+0.00%)
Apr 05, 2010 6.400 6.820 6.110 6.170 1,125,651 +0.13(+2.15%)
Apr 01, 2010 6.010 6.040 6.040 6.040 124,800 +0.09(+1.51%)
Mar 31, 2010 5.960 6.120 5.940 5.950 129,781 -0.05(-0.83%)
Mar 30, 2010 6.070 6.130 5.910 6.000 178,551 -0.07(-1.15%)
Mar 29, 2010 6.250 6.250 6.050 6.070 222,354 -0.16(-2.57%)
Mar 26, 2010 6.210 6.260 6.110 6.230 146,602 +0.12(+1.96%)
Mar 25, 2010 6.130 6.280 6.090 6.110 326,668 +0.04(+0.66%)
Mar 24, 2010 6.070 6.190 6.010 6.070 217,655 -0.12(-1.94%)
Mar 23, 2010 6.140 6.210 6.000 6.190 202,820 +0.03(+0.49%)
Mar 22, 2010 5.800 6.190 5.740 6.160 157,537 +0.29(+4.94%)
Mar 19, 2010 6.060 6.080 5.750 5.870 308,164 -0.14(-2.33%)
Mar 18, 2010 6.050 6.220 6.000 6.010 251,783 -0.02(-0.33%)
Mar 17, 2010 5.830 6.220 5.830 6.030 211,912 +0.21(+3.61%)
Mar 16, 2010 5.760 5.880 5.750 5.820 146,423 +0.07(+1.22%)
Mar 15, 2010 5.770 5.862 5.710 5.750 210,274 -0.04(-0.69%)
Mar 12, 2010 5.900 5.920 5.730 5.790 127,998 -0.05(-0.86%)
Mar 11, 2010 5.880 5.932 5.820 5.840 157,036 -0.04(-0.68%)
Mar 10, 2010 5.940 6.060 5.830 5.880 202,492 -0.02(-0.34%)
Mar 09, 2010 5.750 6.026 5.680 5.900 262,424 +0.11(+1.90%)
Mar 08, 2010 5.960 6.020 5.770 5.790 265,270 -0.15(-2.53%)
Mar 05, 2010 5.770 5.950 5.770 5.940 172,058 +0.18(+3.13%)
Mar 04, 2010 5.740 5.832 5.570 5.760 204,004 -0.03(-0.52%)
Mar 03, 2010 5.720 5.850 5.610 5.790 245,580 +0.05(+0.87%)
Mar 02, 2010 5.380 5.750 5.350 5.740 323,214 +0.38(+7.09%)
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.