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, 2003 8.250 8.490 8.010 8.010 897,000 -0.17(-2.08%)
May 29, 2003 8.010 8.370 8.000 8.180 1,516,900 +0.17(+2.12%)
May 28, 2003 7.850 8.120 7.750 8.010 2,031,600 +0.21(+2.69%)
May 27, 2003 7.510 7.810 7.350 7.800 1,478,000 +0.20(+2.63%)
May 23, 2003 7.350 7.750 7.350 7.600 686,700 +0.19(+2.56%)
May 22, 2003 7.310 7.630 7.260 7.410 410,500 +0.09(+1.23%)
May 21, 2003 7.300 7.380 7.200 7.320 524,200 +0.01(+0.14%)
May 20, 2003 7.410 7.540 7.230 7.310 490,300 -0.09(-1.22%)
May 19, 2003 7.750 7.830 7.290 7.400 661,200 -0.35(-4.52%)
May 16, 2003 7.950 7.950 7.490 7.750 799,800 -0.19(-2.39%)
May 15, 2003 7.200 7.980 7.190 7.940 1,621,500 +0.75(+10.43%)
May 14, 2003 7.000 7.280 6.960 7.190 637,500 +0.10(+1.41%)
May 13, 2003 7.220 7.220 6.960 7.090 536,600 -0.11(-1.53%)
May 12, 2003 7.150 7.250 7.070 7.200 200,000 +0.13(+1.82%)
May 09, 2003 7.200 7.210 6.950 7.071 413,036 -0.07(-0.97%)
May 08, 2003 6.940 7.210 6.860 7.140 609,100 +0.20(+2.88%)
May 07, 2003 6.950 7.000 6.860 6.940 401,700 +0.04(+0.58%)
May 06, 2003 7.090 7.100 6.880 6.900 879,700 -0.10(-1.43%)
May 05, 2003 6.910 7.050 6.850 7.000 1,081,900 +0.10(+1.45%)
May 02, 2003 6.980 7.000 6.850 6.900 897,300 +0.01(+0.15%)
May 01, 2003 7.520 7.520 6.880 6.890 1,621,700 -0.70(-9.16%)
Apr 30, 2003 7.550 7.700 7.480 7.585 930,100 +0.04(+0.60%)
Apr 29, 2003 7.550 7.810 7.510 7.540 851,100 -0.02(-0.26%)
Apr 28, 2003 7.530 7.730 7.480 7.560 230,000 +0.04(+0.53%)
Apr 25, 2003 7.560 7.560 7.490 7.520 284,400 +0.02(+0.27%)
Apr 24, 2003 7.370 7.670 7.350 7.500 372,200 +0.00(+0.00%)
Apr 23, 2003 7.740 7.810 7.480 7.500 967,900 -0.23(-2.98%)
Apr 22, 2003 7.440 7.800 7.100 7.730 2,097,400 -0.20(-2.52%)
Apr 21, 2003 7.850 7.990 7.610 7.930 495,800 +0.13(+1.65%)
Apr 17, 2003 7.850 8.000 7.500 7.801 538,400 +0.03(+0.40%)
Apr 16, 2003 7.630 7.780 7.580 7.770 590,200 +0.19(+2.51%)
Apr 15, 2003 7.270 7.600 7.210 7.580 649,600 +0.15(+2.01%)
Apr 14, 2003 7.260 7.500 7.260 7.431 503,700 +0.15(+2.07%)
Apr 11, 2003 7.330 7.440 7.120 7.280 623,700 -0.05(-0.68%)
Apr 10, 2003 7.300 7.360 7.180 7.330 329,400 +0.13(+1.81%)
Apr 09, 2003 7.400 7.450 7.160 7.200 336,900 -0.27(-3.61%)
Apr 08, 2003 7.250 7.520 7.250 7.470 355,400 +0.10(+1.36%)
Apr 07, 2003 7.510 7.570 7.150 7.370 789,700 +0.14(+1.92%)
Apr 04, 2003 7.280 7.420 7.160 7.231 560,400 -0.07(-0.95%)
Apr 03, 2003 7.450 7.560 7.200 7.300 722,300 +0.03(+0.41%)
Apr 02, 2003 6.930 7.290 6.800 7.270 2,779,400 +0.58(+8.67%)
Apr 01, 2003 6.750 6.840 6.570 6.690 671,800 +0.08(+1.21%)
Mar 31, 2003 6.880 6.930 6.600 6.610 923,605 -0.30(-4.34%)
Mar 28, 2003 6.910 6.970 6.840 6.910 1,120,102 -0.09(-1.29%)
Mar 27, 2003 7.070 7.150 6.920 7.000 585,488 -0.09(-1.27%)
Mar 26, 2003 7.000 7.210 6.900 7.090 78,330,000 +0.07(+1.00%)
Mar 25, 2003 7.000 7.110 6.880 7.020 1,329,113 -0.09(-1.27%)
Mar 24, 2003 6.740 7.160 6.670 7.110 568,199 +0.10(+1.43%)
Mar 21, 2003 7.060 7.170 6.900 7.010 521,706 +0.01(+0.14%)
Mar 20, 2003 7.020 7.050 6.640 7.000 951,799 -0.05(-0.71%)
Mar 19, 2003 7.430 7.530 6.980 7.050 604,537 -0.35(-4.73%)
Mar 18, 2003 7.030 7.490 6.990 7.400 78,540,000 +0.37(+5.26%)
Mar 17, 2003 6.610 7.260 6.470 7.030 1,082,112 +0.34(+5.08%)
Mar 14, 2003 6.600 6.880 6.510 6.690 921,320 +0.09(+1.36%)
Mar 13, 2003 6.640 6.700 6.470 6.600 665,200 +0.09(+1.38%)
Mar 12, 2003 6.590 6.640 6.300 6.510 514,242 -0.07(-1.06%)
Mar 11, 2003 6.660 6.730 6.480 6.580 347,200 -0.04(-0.60%)
Mar 10, 2003 6.640 6.890 6.600 6.620 557,900 +0.00(+0.00%)
Mar 07, 2003 6.250 6.770 6.250 6.620 1,351,495 +0.22(+3.44%)
Mar 06, 2003 6.950 7.140 6.300 6.400 2,127,000 -0.53(-7.65%)
Mar 05, 2003 7.100 7.170 6.810 6.930 4,209,400 +0.32(+4.84%)
Mar 04, 2003 7.810 8.150 6.360 6.610 9,808,500 -1.89(-22.24%)
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.