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 (%)
Nov 30, 2005 1.450 1.520 1.440 1.510 1,083,833 +0.07(+4.86%)
Nov 29, 2005 1.360 1.480 1.360 1.440 1,524,563 +0.09(+6.67%)
Nov 28, 2005 1.410 1.430 1.350 1.350 1,921,408 -0.08(-5.59%)
Nov 25, 2005 1.400 1.520 1.390 1.430 1,003,428 -0.07(-4.67%)
Nov 23, 2005 1.620 1.660 1.500 1.500 1,167,273 -0.13(-7.98%)
Nov 22, 2005 1.660 1.730 1.570 1.630 2,573,127 -0.02(-1.21%)
Nov 21, 2005 1.310 1.650 1.310 1.650 3,572,407 +0.29(+21.32%)
Nov 18, 2005 1.300 1.370 1.280 1.360 1,012,744 +0.06(+4.62%)
Nov 17, 2005 1.285 1.350 1.260 1.300 1,589,090 +0.04(+3.17%)
Nov 16, 2005 1.160 1.270 1.160 1.260 1,509,436 +0.08(+6.78%)
Nov 15, 2005 1.140 1.200 1.130 1.180 640,841 +0.04(+3.51%)
Nov 14, 2005 1.135 1.180 1.100 1.140 698,937 +0.05(+4.59%)
Nov 11, 2005 1.150 1.180 1.070 1.090 2,555,895 -0.09(-7.63%)
Nov 10, 2005 1.230 1.270 1.140 1.180 1,520,101 -0.03(-2.48%)
Nov 09, 2005 1.290 1.300 1.200 1.210 1,260,283 -0.05(-3.97%)
Nov 08, 2005 1.260 1.320 1.220 1.260 727,861 +0.01(+0.80%)
Nov 07, 2005 1.200 1.300 1.190 1.250 1,101,794 +0.06(+5.04%)
Nov 04, 2005 1.200 1.200 1.150 1.190 344,685 +0.01(+0.85%)
Nov 03, 2005 1.245 1.245 1.160 1.180 319,471 +0.02(+1.72%)
Nov 02, 2005 1.180 1.200 1.150 1.160 312,124 +0.00(+0.00%)
Nov 01, 2005 1.160 1.220 1.150 1.160 230,870 -0.02(-1.69%)
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%)
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.