Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Oct 31, 2005 1.200 1.230 1.150 1.180 585,671 +0.01(+0.85%)
Oct 28, 2005 1.120 1.200 1.100 1.170 718,135 +0.05(+4.46%)
Oct 27, 2005 1.325 1.325 1.100 1.120 2,185,987 -0.16(-12.50%)
Oct 26, 2005 1.300 1.349 1.240 1.280 1,376,789 -0.02(-1.54%)
Oct 25, 2005 1.270 1.320 1.250 1.300 1,733,813 +0.06(+4.84%)
Oct 24, 2005 1.240 1.310 1.200 1.240 1,317,971 +0.05(+4.20%)
Oct 21, 2005 1.040 1.200 1.040 1.190 1,413,838 +0.12(+11.21%)
Oct 20, 2005 1.035 1.090 1.010 1.070 693,073 +0.06(+5.94%)
Oct 19, 2005 1.030 1.060 1.000 1.010 308,114 -0.04(-3.81%)
Oct 18, 2005 0.9600 1.080 0.9600 1.050 917,250 +0.09(+9.38%)
Oct 17, 2005 0.9100 0.9800 0.9000 0.9600 592,642 +0.04(+4.35%)
Oct 14, 2005 0.9400 0.9500 0.8890 0.9200 1,066,058 +0.00(+0.00%)
Oct 13, 2005 0.9600 0.9600 0.9000 0.9200 461,309 -0.02(-2.13%)
Oct 12, 2005 0.9800 0.9899 0.9400 0.9400 318,677 -0.04(-4.08%)
Oct 11, 2005 1.000 1.000 0.9600 0.9800 273,953 -0.01(-1.01%)
Oct 10, 2005 0.9500 0.9900 0.9500 0.9900 377,153 +0.03(+3.13%)
Oct 07, 2005 0.9500 0.9700 0.9400 0.9600 485,538 +0.02(+2.13%)
Oct 06, 2005 0.9600 0.9601 0.9400 0.9400 392,638 -0.02(-2.07%)
Oct 05, 2005 0.9600 0.9700 0.9300 0.9599 552,539 +0.02(+2.12%)
Oct 04, 2005 0.9800 1.020 0.9400 0.9400 740,227 -0.02(-2.08%)
Oct 03, 2005 0.9100 0.9800 0.9100 0.9600 627,038 +0.04(+4.35%)
Sep 30, 2005 0.9400 0.9800 0.9000 0.9200 573,297 -0.03(-3.16%)
Sep 29, 2005 0.9900 1.000 0.9400 0.9500 1,239,826 -0.02(-2.06%)
Sep 28, 2005 1.000 1.000 0.9500 0.9700 948,437 -0.01(-1.02%)
Sep 27, 2005 0.9500 0.9800 0.9400 0.9800 1,131,972 +0.03(+3.05%)
Sep 26, 2005 0.9600 0.9600 0.9100 0.9510 793,286 +0.02(+2.26%)
Sep 23, 2005 0.9300 0.9400 0.8700 0.9300 1,697,936 -0.01(-1.06%)
Sep 22, 2005 0.9400 0.9800 0.8500 0.9400 3,251,554 -0.04(-3.59%)
Sep 21, 2005 1.000 1.010 0.9400 0.9750 1,488,621 -0.04(-3.47%)
Sep 20, 2005 1.030 1.030 1.000 1.010 568,537 -0.01(-0.98%)
Sep 19, 2005 1.010 1.030 0.9800 1.020 1,219,008 +0.00(+0.00%)
Sep 16, 2005 1.030 1.050 0.9900 1.020 1,153,885 -0.00(-0.49%)
Sep 15, 2005 1.090 1.090 1.010 1.025 938,092 -0.05(-4.21%)
Sep 14, 2005 1.090 1.100 1.040 1.070 1,120,000 -0.02(-1.83%)
Sep 13, 2005 1.100 1.120 1.080 1.090 495,440 +0.00(+0.00%)
Sep 12, 2005 1.100 1.120 1.080 1.090 575,362 -0.01(-0.91%)
Sep 09, 2005 1.140 1.140 1.090 1.100 611,397 -0.03(-2.65%)
Sep 08, 2005 1.130 1.130 1.090 1.130 802,452 +0.02(+1.81%)
Sep 07, 2005 1.100 1.130 1.090 1.110 505,229 +0.01(+0.90%)
Sep 06, 2005 1.110 1.140 1.090 1.100 1,021,395 +0.00(+0.00%)
Sep 02, 2005 1.120 1.140 1.060 1.100 225,606 +0.04(+3.77%)
Sep 01, 2005 1.110 1.120 1.060 1.060 701,311 -0.05(-4.50%)
Aug 31, 2005 1.120 1.140 1.060 1.110 519,274 +0.01(+0.91%)
Aug 30, 2005 1.060 1.120 1.040 1.100 2,127,500 +0.06(+5.77%)
Aug 29, 2005 1.040 1.080 1.040 1.040 565,054 -0.02(-1.89%)
Aug 26, 2005 1.080 1.100 1.050 1.060 479,650 -0.04(-3.64%)
Aug 25, 2005 1.100 1.120 1.080 1.100 343,739 +0.00(+0.00%)
Aug 24, 2005 1.080 1.120 1.050 1.100 907,564 +0.02(+1.85%)
Aug 23, 2005 1.120 1.130 1.070 1.080 713,799 -0.02(-1.82%)
Aug 22, 2005 1.140 1.160 1.100 1.100 610,881 -0.05(-4.35%)
Aug 19, 2005 1.160 1.160 1.050 1.150 3,136,106 +0.00(+0.00%)
Aug 18, 2005 1.200 1.230 1.120 1.150 1,387,804 -0.05(-4.17%)
Aug 17, 2005 1.210 1.230 1.200 1.200 601,587 -0.05(-4.00%)
Aug 16, 2005 1.210 1.250 1.200 1.250 507,165 +0.05(+4.17%)
Aug 15, 2005 1.260 1.270 1.200 1.200 800,290 -0.07(-5.51%)
Aug 12, 2005 1.270 1.270 1.245 1.270 459,773 +0.01(+0.79%)
Aug 11, 2005 1.220 1.260 1.200 1.260 743,214 +0.06(+5.00%)
Aug 10, 2005 1.230 1.240 1.190 1.200 821,800 -0.03(-2.44%)
Aug 09, 2005 1.300 1.310 1.220 1.230 1,450,511 -0.02(-1.60%)
Aug 08, 2005 1.210 1.260 1.170 1.250 949,487 +0.08(+6.84%)
Aug 05, 2005 1.170 1.210 1.160 1.170 752,444 -0.02(-1.68%)
Aug 04, 2005 1.200 1.220 1.150 1.190 1,749,308 -0.01(-0.83%)
Aug 03, 2005 1.260 1.260 1.200 1.200 842,229 -0.04(-3.23%)
Aug 02, 2005 1.250 1.270 1.220 1.240 467,639 -0.01(-0.80%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.