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 30, 2009 7.600 7.650 6.640 7.460 717,979 -0.24(-3.12%)
Oct 29, 2009 7.700 7.750 7.600 7.700 175,041 +0.10(+1.32%)
Oct 28, 2009 7.820 7.820 7.360 7.600 418,987 -0.23(-2.94%)
Oct 27, 2009 7.960 7.970 7.740 7.830 144,295 -0.07(-0.89%)
Oct 26, 2009 8.150 8.310 7.790 7.900 161,998 -0.21(-2.59%)
Oct 23, 2009 8.030 8.340 7.920 8.110 241,664 -0.09(-1.10%)
Oct 22, 2009 8.100 8.273 8.030 8.200 72,071 +0.06(+0.74%)
Oct 21, 2009 8.170 8.370 8.100 8.140 230,321 -0.04(-0.49%)
Oct 20, 2009 8.100 8.260 8.100 8.180 142,576 -0.09(-1.09%)
Oct 19, 2009 8.220 8.350 8.020 8.270 118,094 +0.12(+1.47%)
Oct 16, 2009 8.260 8.290 8.050 8.150 183,265 -0.23(-2.74%)
Oct 15, 2009 8.310 8.420 8.161 8.380 163,101 -0.02(-0.24%)
Oct 14, 2009 8.020 8.410 8.020 8.400 191,997 +0.39(+4.87%)
Oct 13, 2009 8.240 8.240 7.900 8.010 123,861 -0.27(-3.26%)
Oct 12, 2009 8.380 8.520 8.210 8.280 176,507 -0.26(-3.04%)
Oct 09, 2009 8.200 8.550 8.170 8.540 134,236 +0.28(+3.39%)
Oct 08, 2009 8.260 8.380 8.230 8.260 177,808 +0.03(+0.36%)
Oct 07, 2009 8.320 8.330 8.130 8.230 80,175 -0.16(-1.91%)
Oct 06, 2009 8.340 8.410 8.180 8.390 164,184 +0.08(+0.96%)
Oct 05, 2009 7.890 8.340 7.830 8.310 305,074 +0.45(+5.73%)
Oct 02, 2009 7.730 8.010 7.630 7.860 218,655 +0.05(+0.64%)
Oct 01, 2009 8.290 8.340 7.810 7.810 257,808 -0.52(-6.24%)
Sep 30, 2009 8.400 8.420 8.260 8.330 237,575 -0.05(-0.60%)
Sep 29, 2009 8.420 8.440 8.300 8.380 98,364 -0.05(-0.59%)
Sep 28, 2009 8.250 8.630 8.250 8.430 170,122 +0.24(+2.93%)
Sep 25, 2009 8.420 8.500 8.120 8.190 179,681 -0.29(-3.42%)
Sep 24, 2009 8.610 8.770 8.040 8.480 251,582 -0.13(-1.51%)
Sep 23, 2009 8.650 8.800 8.610 8.610 211,044 +0.01(+0.12%)
Sep 22, 2009 8.600 8.700 8.490 8.600 150,086 +0.10(+1.18%)
Sep 21, 2009 8.590 8.650 8.340 8.500 214,678 -0.16(-1.85%)
Sep 18, 2009 8.710 8.730 8.550 8.660 469,061 -0.04(-0.46%)
Sep 17, 2009 8.850 8.850 8.680 8.700 333,372 -0.14(-1.58%)
Sep 16, 2009 8.660 8.840 8.570 8.840 302,691 +0.23(+2.67%)
Sep 15, 2009 8.300 8.610 8.170 8.610 279,581 +0.32(+3.86%)
Sep 14, 2009 8.070 8.290 8.060 8.290 196,578 +0.11(+1.34%)
Sep 11, 2009 8.110 8.350 8.060 8.180 245,024 +0.11(+1.36%)
Sep 10, 2009 7.890 8.090 7.760 8.070 231,387 +0.21(+2.67%)
Sep 09, 2009 7.550 7.960 7.540 7.860 319,668 +0.33(+4.38%)
Sep 08, 2009 7.350 7.540 7.250 7.530 348,907 +0.18(+2.45%)
Sep 04, 2009 7.080 7.350 7.020 7.350 345,328 +0.25(+3.52%)
Sep 03, 2009 6.920 7.120 6.850 7.100 240,521 +0.25(+3.65%)
Sep 02, 2009 6.740 6.940 6.550 6.850 280,721 +0.03(+0.44%)
Sep 01, 2009 7.210 7.350 6.760 6.820 353,787 -0.49(-6.70%)
Aug 31, 2009 7.260 7.399 7.070 7.310 333,170 -0.07(-0.95%)
Aug 28, 2009 7.680 7.810 7.310 7.380 187,780 -0.28(-3.66%)
Aug 27, 2009 7.700 7.750 7.500 7.660 140,670 -0.05(-0.65%)
Aug 26, 2009 7.650 7.710 7.620 7.710 206,471 +0.04(+0.52%)
Aug 25, 2009 7.850 7.890 7.560 7.670 301,310 -0.13(-1.67%)
Aug 24, 2009 7.970 8.120 7.750 7.800 272,465 -0.25(-3.11%)
Aug 21, 2009 8.270 8.370 7.950 8.050 557,377 -0.15(-1.83%)
Aug 20, 2009 8.000 8.200 7.910 8.200 267,212 +0.16(+1.99%)
Aug 19, 2009 7.850 8.050 7.800 8.040 152,302 +0.10(+1.26%)
Aug 18, 2009 7.800 8.140 7.770 7.940 206,607 +0.18(+2.32%)
Aug 17, 2009 7.920 7.940 7.410 7.760 358,466 -0.34(-4.20%)
Aug 14, 2009 8.330 8.330 8.000 8.100 297,701 -0.32(-3.80%)
Aug 13, 2009 8.280 8.440 8.140 8.420 285,082 +0.23(+2.81%)
Aug 12, 2009 8.050 8.350 8.050 8.190 259,494 +0.11(+1.36%)
Aug 11, 2009 8.220 8.560 7.960 8.080 330,021 -0.23(-2.77%)
Aug 10, 2009 8.450 8.556 8.150 8.310 509,295 -0.20(-2.35%)
Aug 07, 2009 8.290 8.700 8.010 8.510 563,321 +0.29(+3.53%)
Aug 06, 2009 9.080 9.270 8.070 8.220 954,000 -0.89(-9.77%)
Aug 05, 2009 9.480 9.490 8.930 9.110 589,894 -0.25(-2.67%)
Aug 04, 2009 8.730 9.450 8.470 9.360 2,034,298 +1.20(+14.71%)
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.