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 (%)
May 24, 2011 6.390 6.400 6.110 6.120 150,485 -0.27(-4.23%)
May 23, 2011 6.390 6.500 6.310 6.390 96,190 -0.13(-1.99%)
May 20, 2011 6.560 6.610 6.430 6.520 183,897 -0.09(-1.36%)
May 19, 2011 6.660 6.690 6.570 6.610 226,483 +0.02(+0.30%)
May 18, 2011 6.380 6.610 6.380 6.590 237,960 +0.22(+3.45%)
May 17, 2011 6.270 6.470 6.220 6.370 252,659 +0.10(+1.59%)
May 16, 2011 6.620 6.620 6.270 6.270 280,580 -0.42(-6.28%)
May 13, 2011 6.750 6.770 6.580 6.690 154,329 -0.09(-1.33%)
May 12, 2011 6.740 6.820 6.460 6.780 375,861 +0.00(+0.00%)
May 11, 2011 6.530 6.800 6.530 6.780 375,832 +0.11(+1.65%)
May 10, 2011 6.720 6.850 6.560 6.670 304,840 +0.16(+2.46%)
May 09, 2011 6.110 6.530 6.000 6.510 327,793 +0.42(+6.90%)
May 06, 2011 6.190 6.240 6.040 6.090 150,357 -0.04(-0.65%)
May 05, 2011 5.990 6.250 5.930 6.130 279,817 +0.10(+1.66%)
May 04, 2011 6.030 6.110 5.930 6.030 235,091 -0.01(-0.17%)
May 03, 2011 6.270 6.390 5.970 6.040 164,043 -0.26(-4.13%)
May 02, 2011 6.345 6.720 6.300 6.300 132,300 -0.42(-6.25%)
Apr 29, 2011 6.600 6.760 6.490 6.720 67,798 +0.12(+1.82%)
Apr 28, 2011 6.530 6.600 6.480 6.600 48,891 +0.03(+0.46%)
Apr 27, 2011 6.560 6.590 6.400 6.570 72,452 +0.01(+0.15%)
Apr 26, 2011 6.580 6.670 6.500 6.560 66,388 -0.02(-0.30%)
Apr 25, 2011 6.580 6.630 6.370 6.580 71,704 +0.07(+1.08%)
Apr 21, 2011 6.680 6.680 6.400 6.510 82,177 -0.11(-1.59%)
Apr 20, 2011 6.310 6.620 6.310 6.615 282,999 +0.40(+6.35%)
Apr 19, 2011 6.480 6.490 6.190 6.220 163,970 -0.23(-3.57%)
Apr 18, 2011 6.260 6.480 6.040 6.450 246,492 +0.11(+1.74%)
Apr 15, 2011 6.280 6.410 6.200 6.340 144,676 +0.02(+0.32%)
Apr 14, 2011 6.210 6.330 6.140 6.320 54,026 +0.06(+0.88%)
Apr 13, 2011 6.350 6.360 6.160 6.265 126,993 -0.07(-1.03%)
Apr 12, 2011 6.310 6.370 6.200 6.330 154,447 -0.02(-0.31%)
Apr 11, 2011 6.580 6.580 6.300 6.350 200,522 -0.22(-3.35%)
Apr 08, 2011 6.770 6.770 6.520 6.570 119,211 -0.16(-2.38%)
Apr 07, 2011 6.760 6.800 6.650 6.730 120,240 -0.03(-0.44%)
Apr 06, 2011 6.780 6.870 6.570 6.760 264,130 +0.01(+0.15%)
Apr 05, 2011 6.520 6.810 6.520 6.750 185,688 +0.26(+4.01%)
Apr 04, 2011 6.450 6.530 6.350 6.490 420,833 +0.07(+1.09%)
Apr 01, 2011 6.510 6.530 6.270 6.420 288,159 -0.03(-0.47%)
Mar 31, 2011 6.480 6.600 6.390 6.450 121,834 -0.05(-0.77%)
Mar 30, 2011 6.500 6.560 6.280 6.500 220,817 +0.22(+3.50%)
Mar 29, 2011 6.220 6.330 6.220 6.280 96,461 +0.04(+0.64%)
Mar 28, 2011 6.290 6.350 6.220 6.240 99,468 -0.01(-0.16%)
Mar 25, 2011 6.290 6.310 6.165 6.250 168,210 -0.01(-0.16%)
Mar 24, 2011 6.310 6.340 6.225 6.260 115,587 -0.01(-0.16%)
Mar 23, 2011 6.330 6.350 6.210 6.270 158,818 -0.06(-0.95%)
Mar 22, 2011 6.390 6.480 6.290 6.330 125,117 -0.03(-0.47%)
Mar 21, 2011 6.510 6.590 6.340 6.360 245,232 +0.06(+0.95%)
Mar 18, 2011 6.360 6.390 6.160 6.300 221,167 +0.00(+0.00%)
Mar 17, 2011 6.280 6.380 6.180 6.300 139,096 +0.14(+2.36%)
Mar 16, 2011 6.350 6.560 6.140 6.155 226,855 -0.22(-3.53%)
Mar 15, 2011 6.230 6.500 6.230 6.380 135,796 -0.04(-0.62%)
Mar 14, 2011 6.580 6.660 6.410 6.420 127,434 -0.25(-3.75%)
Mar 11, 2011 6.580 6.790 6.450 6.670 184,462 +0.06(+0.91%)
Mar 10, 2011 7.000 7.090 6.500 6.610 310,811 -0.48(-6.77%)
Mar 09, 2011 7.150 7.230 7.020 7.090 274,158 -0.05(-0.70%)
Mar 08, 2011 6.890 8.100 6.890 7.140 390,556 +0.26(+3.78%)
Mar 07, 2011 7.190 7.280 6.750 6.880 320,834 -0.42(-5.75%)
Mar 04, 2011 7.390 7.420 7.250 7.300 138,807 -0.10(-1.35%)
Mar 03, 2011 7.220 7.400 7.140 7.400 148,237 +0.27(+3.79%)
Mar 02, 2011 7.050 7.260 7.000 7.130 101,396 +0.06(+0.85%)
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.