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 (%)
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%)
Dec 02, 2002 7.120 7.250 6.650 6.700 933,700 -0.31(-4.42%)
Nov 29, 2002 7.000 7.120 6.960 7.010 170,400 +0.00(+0.00%)
Nov 27, 2002 7.030 7.101 6.920 7.010 707,300 -0.00(-0.06%)
Nov 26, 2002 6.850 7.200 6.810 7.014 687,700 +0.04(+0.63%)
Nov 25, 2002 6.980 7.080 6.600 6.970 722,700 -0.03(-0.43%)
Nov 22, 2002 6.800 7.050 6.680 7.000 978,100 +0.09(+1.30%)
Nov 21, 2002 6.500 7.180 6.350 6.910 1,460,900 +0.57(+8.99%)
Nov 20, 2002 6.690 6.820 6.190 6.340 990,700 -0.29(-4.37%)
Nov 19, 2002 6.600 6.840 6.250 6.630 2,166,400 -0.06(-0.90%)
Nov 18, 2002 7.050 7.350 6.630 6.690 872,700 -0.32(-4.56%)
Nov 15, 2002 6.630 7.160 6.350 7.010 1,420,800 +0.29(+4.39%)
Nov 14, 2002 7.120 7.290 6.300 6.715 2,209,400 -0.23(-3.24%)
Nov 13, 2002 6.370 7.000 6.340 6.940 1,973,100 +0.64(+10.16%)
Nov 12, 2002 6.340 6.620 6.170 6.300 1,133,500 +0.05(+0.80%)
Nov 11, 2002 6.220 6.320 6.000 6.250 847,100 -0.07(-1.11%)
Nov 08, 2002 6.600 6.610 5.840 6.320 1,014,800 -0.18(-2.77%)
Nov 07, 2002 6.010 6.560 5.980 6.500 1,899,100 +0.45(+7.44%)
Nov 06, 2002 5.190 6.270 5.160 6.050 2,617,100 +0.87(+16.80%)
Nov 05, 2002 5.270 5.390 5.000 5.180 777,300 -0.01(-0.19%)
Nov 04, 2002 5.520 5.690 5.000 5.190 1,039,900 -0.33(-5.98%)
Nov 01, 2002 5.380 5.550 5.250 5.520 731,100 +0.24(+4.55%)
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%)
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.