Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 31, 2002 5.550 5.600 5.210 5.280 749,400 -0.22(-4.00%)
Oct 30, 2002 5.100 5.700 5.000 5.500 1,611,900 +0.50(+10.00%)
Oct 29, 2002 4.760 5.050 4.650 5.000 634,900 +0.16(+3.31%)
Oct 28, 2002 4.480 4.840 4.470 4.840 745,600 +0.36(+8.04%)
Oct 25, 2002 4.190 4.480 4.150 4.480 743,664 +0.37(+9.00%)
Oct 24, 2002 4.590 4.640 4.090 4.110 357,276 -0.41(-9.07%)
Oct 23, 2002 4.530 4.820 4.360 4.520 725,875 -0.05(-1.09%)
Oct 22, 2002 4.400 4.619 4.200 4.570 687,700 +0.12(+2.70%)
Oct 21, 2002 4.080 4.500 3.930 4.450 642,095 +0.37(+9.07%)
Oct 18, 2002 4.000 4.100 3.960 4.080 205,100 +0.08(+2.00%)
Oct 17, 2002 3.650 4.000 3.620 4.000 155,000 +0.40(+11.11%)
Oct 16, 2002 3.770 3.850 3.440 3.600 122,174 -0.15(-4.00%)
Oct 15, 2002 3.690 3.840 3.660 3.750 111,700 +0.09(+2.46%)
Oct 14, 2002 3.720 3.720 3.530 3.660 162,650 -0.04(-1.08%)
Oct 11, 2002 3.500 3.740 3.500 3.700 85,249 +0.15(+4.23%)
Oct 10, 2002 3.180 3.560 3.150 3.550 191,400 +0.33(+10.25%)
Oct 09, 2002 3.530 3.530 3.150 3.220 252,500 -0.30(-8.52%)
Oct 08, 2002 3.600 3.650 3.450 3.520 190,900 -0.03(-0.85%)
Oct 07, 2002 3.750 3.900 3.500 3.550 139,000 -0.22(-5.84%)
Oct 04, 2002 3.800 3.890 3.680 3.770 144,642 -0.13(-3.33%)
Oct 03, 2002 3.820 3.950 3.750 3.900 150,600 +0.10(+2.63%)
Oct 02, 2002 3.800 4.100 3.730 3.800 293,560 -0.20(-5.00%)
Oct 01, 2002 3.840 4.000 3.540 4.000 148,850 +0.05(+1.27%)
Sep 30, 2002 3.680 3.950 3.600 3.950 133,400 +0.19(+5.05%)
Sep 27, 2002 3.790 3.900 3.680 3.760 105,300 -0.10(-2.59%)
Sep 26, 2002 3.810 3.940 3.700 3.860 261,500 +0.06(+1.58%)
Sep 25, 2002 3.760 3.800 3.600 3.800 267,400 +0.10(+2.70%)
Sep 24, 2002 3.750 3.820 3.580 3.700 170,800 -0.08(-2.12%)
Sep 23, 2002 3.670 3.880 3.650 3.780 265,300 +0.11(+3.00%)
Sep 20, 2002 3.950 3.950 3.609 3.670 368,300 -0.08(-2.13%)
Sep 19, 2002 3.950 3.980 3.750 3.750 183,600 -0.21(-5.30%)
Sep 18, 2002 3.970 4.120 3.860 3.960 171,250 -0.07(-1.74%)
Sep 17, 2002 4.100 4.140 4.000 4.030 204,002 -0.07(-1.71%)
Sep 16, 2002 4.030 4.230 3.980 4.100 216,350 +0.00(+0.00%)
Sep 13, 2002 4.000 4.120 3.950 4.100 118,800 +0.01(+0.24%)
Sep 12, 2002 4.050 4.100 3.980 4.090 60,100 +0.00(+0.00%)
Sep 11, 2002 4.010 4.120 4.010 4.090 99,800 +0.02(+0.49%)
Sep 10, 2002 4.050 4.080 3.980 4.070 123,333 +0.01(+0.25%)
Sep 09, 2002 3.870 4.120 3.870 4.060 168,500 +0.10(+2.53%)
Sep 06, 2002 3.810 3.980 3.760 3.960 330,000 +0.21(+5.60%)
Sep 05, 2002 3.770 3.950 3.700 3.750 161,500 -0.03(-0.79%)
Sep 04, 2002 3.560 3.870 3.500 3.780 381,200 +0.06(+1.61%)
Sep 03, 2002 3.700 3.780 3.510 3.720 218,550 -0.04(-1.06%)
Aug 30, 2002 3.700 3.770 3.698 3.760 180,400 +0.03(+0.80%)
Aug 29, 2002 3.620 3.730 3.500 3.730 202,850 +0.03(+0.81%)
Aug 28, 2002 3.810 3.810 3.600 3.700 247,567 -0.10(-2.63%)
Aug 27, 2002 3.990 3.990 3.800 3.800 437,700 -0.15(-3.80%)
Aug 26, 2002 3.860 3.980 3.820 3.950 93,300 +0.07(+1.80%)
Aug 23, 2002 3.960 3.970 3.800 3.880 87,575 -0.11(-2.76%)
Aug 22, 2002 4.010 4.090 3.920 3.990 350,500 -0.08(-1.97%)
Aug 21, 2002 4.030 4.080 3.900 4.070 912,600 +0.14(+3.56%)
Aug 20, 2002 3.950 4.000 3.850 3.930 182,400 -0.12(-2.96%)
Aug 16, 2002 3.770 4.050 3.750 4.050 295,600 +0.27(+7.14%)
Aug 15, 2002 3.550 3.900 3.550 3.780 279,135 +0.19(+5.29%)
Aug 14, 2002 3.450 3.590 3.350 3.590 96,700 +0.17(+4.97%)
Aug 13, 2002 3.615 3.640 3.400 3.420 41,500 -0.21(-5.79%)
Aug 12, 2002 3.450 3.690 3.330 3.630 27,700 +0.21(+6.17%)
Aug 07, 2002 3.530 3.530 3.300 3.419 98,500 -0.13(-3.69%)
Aug 06, 2002 3.150 3.770 3.150 3.550 298,159 +0.39(+12.34%)
Aug 05, 2002 3.280 3.300 3.090 3.160 239,260 -0.12(-3.66%)
Aug 02, 2002 3.390 3.390 3.170 3.280 222,795 +0.13(+4.16%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.