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 (%)
Sep 30, 2004 3.510 3.569 3.430 3.530 1,159,600 +0.23(+6.97%)
Sep 29, 2004 3.290 3.340 3.180 3.300 499,100 +0.06(+1.85%)
Sep 28, 2004 3.170 3.270 3.170 3.240 637,900 +0.11(+3.51%)
Sep 27, 2004 3.210 3.250 3.110 3.130 669,500 -0.13(-3.99%)
Sep 24, 2004 3.330 3.390 3.190 3.260 822,100 -0.05(-1.51%)
Sep 23, 2004 3.350 3.430 3.300 3.310 891,900 -0.11(-3.22%)
Sep 22, 2004 3.480 3.530 3.350 3.420 911,900 -0.11(-3.12%)
Sep 21, 2004 3.650 3.780 3.500 3.530 984,500 -0.16(-4.34%)
Sep 20, 2004 3.690 3.770 3.660 3.690 517,400 -0.07(-1.86%)
Sep 17, 2004 3.870 3.880 3.700 3.760 643,600 -0.01(-0.27%)
Sep 16, 2004 3.830 3.840 3.750 3.770 418,600 -0.05(-1.31%)
Sep 15, 2004 3.870 3.910 3.770 3.820 478,100 -0.09(-2.30%)
Sep 14, 2004 3.840 3.950 3.800 3.910 615,900 +0.07(+1.82%)
Sep 13, 2004 3.830 3.890 3.780 3.840 461,400 +0.07(+1.86%)
Sep 10, 2004 3.760 3.870 3.690 3.770 499,100 -0.05(-1.31%)
Sep 09, 2004 3.650 3.830 3.580 3.820 875,800 +0.17(+4.66%)
Sep 08, 2004 3.820 3.850 3.650 3.650 805,900 -0.20(-5.19%)
Sep 07, 2004 4.010 4.010 3.750 3.850 861,900 -0.15(-3.75%)
Sep 03, 2004 3.890 4.000 3.850 4.000 467,200 +0.06(+1.52%)
Sep 02, 2004 4.030 4.030 3.830 3.940 482,900 -0.01(-0.25%)
Sep 01, 2004 3.850 4.590 3.840 3.950 983,800 +0.13(+3.40%)
Aug 31, 2004 3.820 3.870 3.760 3.820 713,000 -0.06(-1.55%)
Aug 30, 2004 3.860 3.900 3.710 3.880 697,700 +0.02(+0.52%)
Aug 27, 2004 3.710 3.860 3.680 3.860 626,700 +0.13(+3.49%)
Aug 26, 2004 3.810 3.840 3.600 3.730 743,700 -0.12(-3.12%)
Aug 25, 2004 3.860 3.920 3.780 3.850 774,000 -0.03(-0.77%)
Aug 24, 2004 4.150 4.200 3.810 3.880 1,327,200 -0.17(-4.20%)
Aug 23, 2004 4.000 4.480 3.900 4.050 1,939,800 +0.16(+4.11%)
Aug 20, 2004 3.500 3.930 3.490 3.890 1,196,100 +0.36(+10.20%)
Aug 19, 2004 3.510 3.730 3.470 3.530 1,153,000 +0.03(+0.86%)
Aug 18, 2004 3.200 3.500 3.200 3.500 895,700 +0.21(+6.38%)
Aug 17, 2004 3.200 3.290 3.160 3.290 699,400 +0.15(+4.78%)
Aug 16, 2004 3.080 3.200 3.080 3.140 376,200 +0.05(+1.62%)
Aug 13, 2004 3.050 3.180 3.050 3.090 409,000 +0.04(+1.31%)
Aug 12, 2004 3.110 3.160 3.040 3.050 539,300 -0.07(-2.24%)
Aug 11, 2004 3.190 3.210 3.100 3.120 587,400 -0.13(-4.00%)
Aug 10, 2004 3.150 3.250 3.130 3.250 535,000 +0.13(+4.17%)
Aug 09, 2004 3.160 3.280 3.120 3.120 952,200 -0.02(-0.64%)
Aug 06, 2004 3.200 3.260 3.110 3.140 1,023,900 -0.13(-3.98%)
Aug 05, 2004 3.250 3.400 3.220 3.270 909,900 -0.01(-0.30%)
Aug 04, 2004 3.300 3.400 3.150 3.280 1,461,300 -0.02(-0.61%)
Aug 03, 2004 3.500 3.540 3.300 3.300 1,876,700 -0.13(-3.79%)
Aug 02, 2004 3.230 3.480 3.110 3.430 2,873,300 +0.25(+7.86%)
Jul 30, 2004 3.040 3.380 3.000 3.180 3,289,400 +0.18(+6.00%)
Jul 29, 2004 3.000 3.030 2.900 3.000 6,419,300 +0.07(+2.39%)
Jul 28, 2004 3.190 3.250 2.850 2.930 5,278,200 -0.10(-3.30%)
Jul 27, 2004 3.430 3.750 2.850 3.030 23,119,500 -1.99(-39.64%)
Jul 23, 2004 5.110 5.160 5.000 5.020 825,700 -0.10(-1.95%)
Jul 22, 2004 5.180 5.300 5.010 5.120 829,900 -0.03(-0.58%)
Jul 21, 2004 5.400 5.400 5.150 5.150 766,000 -0.14(-2.65%)
Jul 20, 2004 5.250 5.290 5.060 5.290 1,272,800 +0.09(+1.73%)
Jul 19, 2004 5.410 5.450 5.140 5.200 1,277,500 -0.24(-4.41%)
Jul 16, 2004 5.400 5.510 5.260 5.440 1,049,000 -0.01(-0.18%)
Jul 15, 2004 5.510 5.600 5.400 5.450 638,300 -0.04(-0.73%)
Jul 14, 2004 5.540 5.660 5.410 5.490 864,200 +0.00(+0.00%)
Jul 13, 2004 5.490 5.630 5.480 5.490 610,700 -0.01(-0.18%)
Jul 12, 2004 5.790 5.910 5.430 5.500 1,484,000 -0.42(-7.09%)
Jul 09, 2004 5.880 6.060 5.790 5.920 995,100 +0.11(+1.89%)
Jul 08, 2004 5.900 5.990 5.810 5.810 867,300 -0.15(-2.52%)
Jul 07, 2004 5.950 6.090 5.940 5.960 853,900 -0.01(-0.17%)
Jul 06, 2004 6.390 6.420 5.870 5.970 1,356,900 -0.44(-6.86%)
Jul 02, 2004 6.430 6.460 6.290 6.410 564,800 +0.02(+0.31%)
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.