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 (%)
Mar 31, 2005 2.500 2.550 2.420 2.550 776,132 +0.05(+2.00%)
Mar 30, 2005 2.440 2.500 2.370 2.500 855,310 +0.10(+4.17%)
Mar 29, 2005 2.340 2.420 2.320 2.400 914,661 +0.02(+0.84%)
Mar 28, 2005 2.500 2.520 2.300 2.380 1,589,295 -0.10(-4.03%)
Mar 24, 2005 2.510 2.580 2.430 2.480 1,250,884 +0.00(+0.00%)
Mar 23, 2005 2.390 2.500 2.390 2.480 1,495,489 +0.11(+4.64%)
Mar 22, 2005 2.360 2.440 2.320 2.370 1,916,154 +0.01(+0.42%)
Mar 21, 2005 2.400 2.410 2.310 2.360 1,408,130 +0.01(+0.43%)
Mar 18, 2005 2.210 2.380 2.160 2.350 3,642,938 +0.12(+5.38%)
Mar 17, 2005 2.590 2.700 2.080 2.230 14,832,161 -0.78(-25.91%)
Mar 16, 2005 3.130 3.160 3.010 3.010 232,900 -0.14(-4.44%)
Mar 15, 2005 3.220 3.250 3.120 3.150 600,749 -0.06(-1.87%)
Mar 14, 2005 3.160 3.250 3.150 3.210 398,686 +0.05(+1.58%)
Mar 11, 2005 3.190 3.200 3.110 3.160 547,922 -0.03(-0.94%)
Mar 10, 2005 3.260 3.340 3.170 3.190 570,437 -0.10(-3.04%)
Mar 09, 2005 3.390 3.460 3.270 3.290 824,337 -0.17(-4.91%)
Mar 08, 2005 3.490 3.610 3.430 3.460 417,935 +0.00(+0.00%)
Mar 07, 2005 3.580 3.590 3.450 3.460 488,288 -0.14(-3.89%)
Mar 04, 2005 3.590 3.660 3.550 3.600 188,727 +0.02(+0.56%)
Mar 03, 2005 3.620 3.640 3.550 3.580 286,079 +0.01(+0.28%)
Mar 02, 2005 3.620 3.740 3.550 3.570 215,427 -0.06(-1.65%)
Mar 01, 2005 3.820 3.820 3.600 3.630 442,983 -0.13(-3.46%)
Feb 28, 2005 3.570 3.850 3.550 3.760 599,525 +0.18(+5.03%)
Feb 25, 2005 3.450 3.580 3.410 3.580 371,752 +0.13(+3.77%)
Feb 24, 2005 3.500 3.500 3.380 3.450 383,268 -0.02(-0.58%)
Feb 23, 2005 3.540 3.540 3.470 3.470 240,586 -0.03(-0.86%)
Feb 22, 2005 3.610 3.610 3.500 3.500 516,605 -0.12(-3.31%)
Feb 18, 2005 3.620 3.660 3.510 3.620 586,997 +0.03(+0.84%)
Feb 17, 2005 3.640 3.770 3.590 3.590 401,766 -0.14(-3.75%)
Feb 16, 2005 3.700 3.750 3.630 3.730 572,352 +0.00(+0.00%)
Feb 15, 2005 3.630 3.770 3.560 3.730 1,350,310 +0.07(+1.91%)
Feb 14, 2005 3.550 3.660 3.510 3.660 565,210 +0.23(+6.71%)
Feb 11, 2005 3.400 3.470 3.400 3.430 690,693 +0.01(+0.29%)
Feb 10, 2005 3.530 3.590 3.410 3.420 715,540 -0.11(-3.12%)
Feb 09, 2005 3.650 3.690 3.520 3.530 531,849 -0.13(-3.55%)
Feb 08, 2005 3.560 3.700 3.560 3.660 1,123,013 +0.10(+2.81%)
Feb 07, 2005 3.540 3.610 3.520 3.560 1,098,488 +0.04(+1.14%)
Feb 04, 2005 3.600 3.630 3.320 3.520 3,404,271 -0.13(-3.56%)
Feb 03, 2005 3.730 3.730 3.600 3.650 839,661 -0.06(-1.62%)
Feb 02, 2005 3.750 3.800 3.630 3.710 985,172 -0.10(-2.62%)
Feb 01, 2005 3.880 3.880 3.740 3.810 828,399 -0.04(-1.04%)
Jan 31, 2005 3.900 3.930 3.720 3.850 793,126 -0.05(-1.28%)
Jan 28, 2005 3.900 3.940 3.760 3.900 600,159 +0.00(+0.00%)
Jan 27, 2005 3.780 3.950 3.700 3.900 969,292 +0.12(+3.17%)
Jan 26, 2005 3.750 3.820 3.610 3.780 661,796 +0.06(+1.61%)
Jan 25, 2005 3.650 3.780 3.630 3.720 650,789 +0.07(+1.92%)
Jan 24, 2005 3.790 3.840 3.600 3.650 779,097 -0.14(-3.69%)
Jan 21, 2005 3.790 3.830 3.730 3.790 792,704 +0.00(+0.00%)
Jan 20, 2005 3.810 3.850 3.750 3.790 1,127,898 -0.02(-0.52%)
Jan 19, 2005 3.950 3.980 3.810 3.810 1,030,082 -0.17(-4.27%)
Jan 18, 2005 4.000 4.080 3.890 3.980 718,486 -0.01(-0.25%)
Jan 14, 2005 3.960 4.050 3.870 3.990 1,334,262 +0.07(+1.79%)
Jan 13, 2005 3.900 4.070 3.900 3.920 1,307,433 -0.02(-0.51%)
Jan 12, 2005 3.970 4.000 3.800 3.940 1,103,754 +0.04(+1.03%)
Jan 11, 2005 4.000 4.010 3.830 3.900 801,732 -0.10(-2.50%)
Jan 10, 2005 3.930 4.060 3.860 4.000 1,577,719 +0.09(+2.30%)
Jan 07, 2005 4.160 4.170 3.770 3.910 2,460,714 -0.21(-5.10%)
Jan 06, 2005 4.150 4.210 4.120 4.120 2,342,778 -0.01(-0.24%)
Jan 05, 2005 4.310 4.360 4.100 4.130 2,964,668 -0.21(-4.84%)
Jan 04, 2005 4.720 4.810 4.250 4.340 2,632,865 -0.41(-8.63%)
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.