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 (%)
Apr 28, 2006 1.660 1.670 1.640 1.670 243,800 +0.04(+2.45%)
Apr 27, 2006 1.670 1.670 1.620 1.630 317,282 -0.05(-2.98%)
Apr 26, 2006 1.720 1.760 1.670 1.680 413,668 -0.06(-3.45%)
Apr 25, 2006 1.700 1.780 1.690 1.740 402,700 +0.04(+2.35%)
Apr 24, 2006 1.765 1.790 1.680 1.700 539,307 -0.06(-3.41%)
Apr 21, 2006 1.790 1.810 1.710 1.760 601,827 +0.02(+1.15%)
Apr 20, 2006 1.675 1.750 1.650 1.740 378,148 +0.06(+3.57%)
Apr 19, 2006 1.700 1.730 1.650 1.680 460,103 -0.03(-1.75%)
Apr 18, 2006 1.530 1.740 1.520 1.710 1,440,695 +0.19(+12.50%)
Apr 17, 2006 1.550 1.560 1.500 1.520 514,577 -0.04(-2.56%)
Apr 13, 2006 1.520 1.570 1.480 1.560 640,128 +0.07(+4.70%)
Apr 12, 2006 1.590 1.590 1.470 1.490 1,702,097 -0.10(-6.29%)
Apr 11, 2006 1.660 1.660 1.520 1.590 1,613,291 -0.10(-5.92%)
Apr 10, 2006 1.710 1.740 1.650 1.690 2,060,471 -0.13(-7.14%)
Apr 07, 2006 1.830 1.840 1.740 1.820 564,319 +0.02(+1.11%)
Apr 06, 2006 1.770 1.860 1.770 1.800 728,235 +0.01(+0.56%)
Apr 05, 2006 1.760 1.800 1.730 1.790 450,971 +0.03(+1.70%)
Apr 04, 2006 1.750 1.790 1.720 1.760 519,315 -0.02(-1.12%)
Apr 03, 2006 1.720 1.810 1.710 1.780 638,432 -0.03(-1.66%)
Mar 31, 2006 1.830 1.830 1.780 1.810 354,547 -0.01(-0.55%)
Mar 30, 2006 1.800 1.840 1.780 1.820 354,797 +0.04(+2.25%)
Mar 29, 2006 1.765 1.800 1.740 1.780 315,467 +0.05(+2.89%)
Mar 28, 2006 1.865 1.865 1.730 1.730 629,269 -0.10(-5.46%)
Mar 27, 2006 1.815 1.850 1.815 1.830 369,432 +0.01(+0.55%)
Mar 24, 2006 1.935 1.940 1.740 1.820 746,007 +0.02(+1.11%)
Mar 23, 2006 1.655 1.820 1.620 1.800 1,293,600 +0.15(+9.09%)
Mar 22, 2006 1.650 1.720 1.620 1.650 1,894,600 -0.03(-1.79%)
Mar 21, 2006 1.650 1.720 1.650 1.680 1,019,333 -0.05(-2.89%)
Mar 20, 2006 1.760 1.800 1.680 1.730 1,774,821 -0.09(-4.95%)
Mar 17, 2006 1.760 1.900 1.630 1.820 2,920,955 -0.22(-10.78%)
Mar 16, 2006 2.040 2.040 2.000 2.040 610,057 +0.03(+1.49%)
Mar 15, 2006 1.990 2.050 1.990 2.010 673,686 +0.05(+2.55%)
Mar 14, 2006 1.920 1.990 1.890 1.960 479,143 +0.05(+2.62%)
Mar 13, 2006 1.980 2.000 1.890 1.910 1,201,117 -0.07(-3.54%)
Mar 10, 2006 2.020 2.090 1.980 1.980 787,186 -0.04(-1.98%)
Mar 09, 2006 2.030 2.090 2.000 2.020 476,766 -0.03(-1.46%)
Mar 08, 2006 2.080 2.100 2.000 2.050 949,833 -0.04(-1.91%)
Mar 07, 2006 2.170 2.180 2.080 2.090 907,227 -0.07(-3.24%)
Mar 06, 2006 2.140 2.190 2.100 2.160 990,103 +0.05(+2.37%)
Mar 03, 2006 2.115 2.150 2.050 2.110 970,601 +0.01(+0.48%)
Mar 02, 2006 2.015 2.140 2.000 2.100 1,330,897 +0.09(+4.48%)
Mar 01, 2006 1.970 2.030 1.930 2.010 1,090,956 +0.05(+2.55%)
Feb 28, 2006 1.960 2.050 1.920 1.960 1,131,448 +0.00(+0.00%)
Feb 27, 2006 1.920 1.990 1.870 1.960 1,678,674 +0.07(+3.70%)
Feb 24, 2006 1.940 1.960 1.890 1.890 1,110,997 -0.06(-3.08%)
Feb 23, 2006 1.955 1.979 1.910 1.950 1,052,000 +0.00(+0.00%)
Feb 22, 2006 1.950 2.020 1.930 1.950 1,425,890 +0.00(+0.00%)
Feb 21, 2006 2.110 2.120 1.920 1.950 2,733,326 -0.17(-8.02%)
Feb 17, 2006 2.145 2.150 2.110 2.120 443,962 +0.00(+0.00%)
Feb 16, 2006 2.175 2.220 2.100 2.120 831,800 -0.06(-2.75%)
Feb 15, 2006 2.125 2.250 2.110 2.180 745,508 +0.07(+3.32%)
Feb 14, 2006 2.105 2.150 2.070 2.110 518,426 +0.02(+0.96%)
Feb 13, 2006 2.210 2.240 2.040 2.090 1,372,480 -0.11(-5.00%)
Feb 10, 2006 2.285 2.300 2.150 2.200 863,638 -0.07(-3.08%)
Feb 09, 2006 2.270 2.330 2.250 2.270 558,951 +0.02(+0.89%)
Feb 08, 2006 2.335 2.340 2.210 2.250 854,560 -0.08(-3.43%)
Feb 07, 2006 2.395 2.400 2.300 2.330 782,592 -0.05(-2.10%)
Feb 06, 2006 2.390 2.430 2.350 2.380 1,186,900 +0.04(+1.71%)
Feb 03, 2006 2.395 2.440 2.270 2.340 1,317,599 -0.05(-2.09%)
Feb 02, 2006 2.410 2.450 2.350 2.390 1,447,801 +0.01(+0.42%)
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.