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 (%)
Feb 28, 2003 8.500 8.940 8.390 8.530 1,605,900 +0.15(+1.79%)
Feb 27, 2003 8.110 8.500 8.100 8.380 1,058,200 +0.20(+2.44%)
Feb 26, 2003 8.300 8.440 8.020 8.180 1,244,200 -0.05(-0.61%)
Feb 25, 2003 7.760 8.250 7.560 8.230 1,825,600 +0.38(+4.84%)
Feb 24, 2003 7.920 8.100 7.800 7.850 1,393,700 +0.16(+2.08%)
Feb 21, 2003 7.580 7.700 7.440 7.690 573,400 +0.05(+0.65%)
Feb 20, 2003 7.320 7.700 7.200 7.640 841,200 +0.24(+3.23%)
Feb 19, 2003 7.410 7.590 7.250 7.401 765,300 -0.07(-0.92%)
Feb 18, 2003 7.280 7.510 7.140 7.470 720,000 +0.30(+4.18%)
Feb 14, 2003 7.050 7.260 7.000 7.170 1,045,400 +0.17(+2.43%)
Feb 13, 2003 6.490 7.230 6.450 7.000 5,576,700 +0.75(+12.00%)
Feb 12, 2003 6.330 6.400 6.200 6.250 418,000 +0.15(+2.46%)
Feb 11, 2003 6.030 6.200 5.970 6.100 253,200 +0.07(+1.16%)
Feb 10, 2003 6.110 6.230 5.970 6.030 257,200 -0.11(-1.79%)
Feb 07, 2003 6.180 6.360 6.050 6.140 400,400 -0.10(-1.60%)
Feb 06, 2003 6.200 6.250 6.000 6.240 611,400 +0.24(+4.00%)
Feb 05, 2003 6.250 6.350 5.920 6.000 688,000 -0.20(-3.23%)
Feb 04, 2003 6.270 6.320 5.920 6.200 790,000 -0.29(-4.47%)
Feb 03, 2003 6.520 6.750 6.300 6.490 460,700 -0.02(-0.31%)
Jan 31, 2003 6.950 7.100 6.440 6.510 1,335,000 -0.56(-7.92%)
Jan 30, 2003 7.150 7.560 7.000 7.070 353,661 -0.07(-0.98%)
Jan 29, 2003 7.300 7.300 6.960 7.140 394,700 -0.19(-2.59%)
Jan 28, 2003 7.110 7.350 6.830 7.330 288,500 +0.22(+3.09%)
Jan 27, 2003 7.210 7.280 6.990 7.110 320,100 -0.11(-1.52%)
Jan 24, 2003 6.940 7.290 6.940 7.220 450,300 +0.26(+3.75%)
Jan 23, 2003 7.140 7.250 6.510 6.959 785,800 -0.08(-1.15%)
Jan 22, 2003 7.270 7.300 6.860 7.040 1,006,600 -0.30(-4.09%)
Jan 21, 2003 7.460 7.600 7.290 7.340 293,200 -0.21(-2.78%)
Jan 17, 2003 7.670 7.700 7.470 7.550 471,200 -0.20(-2.58%)
Jan 16, 2003 7.780 8.150 7.500 7.750 275,100 -0.03(-0.39%)
Jan 15, 2003 7.590 7.820 7.560 7.780 636,200 +0.08(+1.04%)
Jan 14, 2003 7.310 7.830 7.270 7.700 497,300 +0.25(+3.36%)
Jan 13, 2003 7.400 7.660 7.300 7.450 332,800 +0.12(+1.64%)
Jan 10, 2003 7.500 7.700 7.330 7.330 513,900 -0.23(-3.04%)
Jan 09, 2003 7.620 7.850 7.530 7.560 665,300 -0.06(-0.79%)
Jan 08, 2003 7.660 7.770 7.270 7.620 716,100 -0.10(-1.30%)
Jan 07, 2003 6.910 7.770 6.810 7.720 1,517,100 +0.07(+0.92%)
Jan 06, 2003 7.440 8.450 7.270 7.650 1,819,500 +0.13(+1.73%)
Jan 03, 2003 7.550 7.630 7.450 7.520 618,500 -0.07(-0.92%)
Jan 02, 2003 7.680 7.820 7.560 7.590 369,400 -0.08(-1.04%)
Dec 31, 2002 7.700 7.880 7.650 7.670 744,600 -0.06(-0.78%)
Dec 30, 2002 7.710 7.760 7.450 7.730 691,500 +0.03(+0.39%)
Dec 27, 2002 7.650 7.800 7.650 7.700 392,000 -0.02(-0.26%)
Dec 26, 2002 7.890 7.980 7.630 7.720 622,700 -0.10(-1.28%)
Dec 24, 2002 7.540 7.820 7.510 7.820 361,600 +0.36(+4.83%)
Dec 23, 2002 7.590 7.790 7.380 7.460 619,400 -0.18(-2.36%)
Dec 20, 2002 7.590 7.790 7.380 7.640 536,900 +0.09(+1.21%)
Dec 19, 2002 7.600 7.800 7.310 7.549 665,500 -0.02(-0.28%)
Dec 18, 2002 7.700 7.790 7.160 7.570 1,085,800 -0.23(-2.95%)
Dec 17, 2002 7.010 7.800 7.000 7.800 1,453,100 +0.46(+6.27%)
Dec 16, 2002 7.150 7.370 7.140 7.340 591,100 +0.29(+4.11%)
Dec 13, 2002 7.120 7.450 6.890 7.050 648,600 -0.21(-2.89%)
Dec 12, 2002 7.040 7.400 7.030 7.260 1,817,600 +0.25(+3.57%)
Dec 11, 2002 6.370 7.020 6.110 7.010 1,430,900 +0.65(+10.22%)
Dec 10, 2002 6.030 6.450 6.030 6.360 576,800 +0.27(+4.43%)
Dec 09, 2002 6.710 6.750 5.900 6.090 866,600 -0.61(-9.10%)
Dec 06, 2002 6.650 6.750 6.520 6.700 404,400 -0.02(-0.30%)
Dec 05, 2002 6.870 6.870 6.510 6.720 370,800 -0.07(-1.03%)
Dec 04, 2002 6.480 7.080 6.300 6.790 657,900 +0.21(+3.19%)
Dec 03, 2002 6.680 6.810 6.370 6.580 744,000 -0.12(-1.79%)
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.