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 31, 2002 3.990 3.990 3.750 3.850 837,900 +0.45(+13.23%)
May 28, 2002 3.200 3.440 3.160 3.400 315,100 +0.03(+0.89%)
May 27, 2002 3.330 3.410 3.300 3.370 239,400 +0.00(+0.00%)
May 24, 2002 3.330 3.410 3.300 3.370 239,400 +0.03(+0.90%)
May 23, 2002 3.200 3.430 3.190 3.340 655,400 +0.11(+3.41%)
May 22, 2002 3.135 3.250 3.080 3.230 175,200 +0.08(+2.54%)
May 21, 2002 3.100 3.250 3.000 3.150 215,500 +0.05(+1.61%)
May 20, 2002 3.090 3.150 3.010 3.100 480,500 +0.03(+0.98%)
May 17, 2002 3.130 3.150 3.050 3.070 138,400 -0.03(-0.97%)
May 16, 2002 2.920 3.140 2.920 3.100 203,300 +0.15(+5.08%)
May 15, 2002 3.050 3.050 2.950 2.950 123,400 -0.10(-3.28%)
May 14, 2002 2.960 3.090 2.960 3.050 266,400 +0.09(+3.04%)
May 13, 2002 2.910 3.050 2.910 2.960 146,000 +0.02(+0.68%)
May 10, 2002 3.240 3.290 2.810 2.940 468,200 -0.29(-8.98%)
May 09, 2002 3.290 3.350 3.120 3.230 246,500 -0.05(-1.52%)
May 08, 2002 3.200 3.400 3.200 3.280 616,400 +0.06(+1.89%)
May 07, 2002 3.230 3.260 3.150 3.219 451,800 +0.01(+0.28%)
May 06, 2002 3.170 3.320 3.150 3.210 619,100 +0.01(+0.30%)
May 03, 2002 2.940 3.250 2.840 3.200 849,100 +0.24(+8.12%)
May 02, 2002 2.800 2.960 2.700 2.960 767,100 +0.17(+6.09%)
May 01, 2002 2.700 2.820 2.620 2.790 567,600 +0.26(+10.28%)
Apr 30, 2002 2.560 2.700 2.450 2.530 203,500 -0.06(-2.32%)
Apr 29, 2002 2.570 2.630 2.550 2.590 247,600 +0.00(+0.00%)
Apr 26, 2002 2.660 2.660 2.550 2.590 124,900 -0.06(-2.26%)
Apr 25, 2002 2.650 2.680 2.599 2.650 462,200 -0.03(-1.12%)
Apr 24, 2002 2.650 2.700 2.620 2.680 140,100 +0.05(+1.90%)
Apr 23, 2002 2.750 2.750 2.630 2.630 343,000 -0.07(-2.59%)
Apr 22, 2002 2.710 2.770 2.610 2.700 424,000 -0.04(-1.46%)
Apr 19, 2002 2.890 2.919 2.740 2.740 226,900 -0.11(-3.86%)
Apr 18, 2002 2.820 2.890 2.550 2.850 1,226,600 +0.05(+1.78%)
Apr 17, 2002 2.770 2.850 2.680 2.800 395,300 +0.05(+1.82%)
Apr 16, 2002 2.770 2.800 2.710 2.750 522,700 +0.01(+0.36%)
Apr 15, 2002 2.650 2.750 2.650 2.740 262,700 +0.00(+0.00%)
Apr 12, 2002 2.650 2.750 2.560 2.740 260,400 +0.14(+5.38%)
Apr 11, 2002 2.650 2.650 2.450 2.600 373,700 -0.04(-1.52%)
Apr 10, 2002 2.750 2.840 2.610 2.640 595,000 -0.05(-1.87%)
Apr 09, 2002 2.570 2.750 2.511 2.690 688,900 +0.11(+4.27%)
Apr 08, 2002 2.490 2.580 2.440 2.580 297,300 +0.08(+3.20%)
Apr 05, 2002 2.445 2.560 2.400 2.500 280,100 +0.12(+5.02%)
Apr 04, 2002 2.590 2.610 2.350 2.380 488,700 -0.19(-7.38%)
Apr 03, 2002 2.480 2.620 2.360 2.570 1,780,400 +0.36(+16.29%)
Apr 02, 2002 2.220 2.280 2.130 2.210 256,700 -0.07(-3.07%)
Apr 01, 2002 2.310 2.350 2.210 2.280 182,200 -0.01(-0.44%)
Mar 29, 2002 2.110 2.290 2.110 2.290 717,100 +0.00(+0.00%)
Mar 28, 2002 2.110 2.290 2.110 2.290 717,100 +0.28(+13.93%)
Mar 27, 2002 2.000 2.030 1.990 2.010 113,800 -0.02(-0.99%)
Mar 26, 2002 2.040 2.050 2.000 2.030 134,200 +0.01(+0.50%)
Mar 25, 2002 2.090 2.090 2.000 2.020 154,300 -0.02(-0.98%)
Mar 22, 2002 2.080 2.100 2.030 2.040 134,700 -0.01(-0.49%)
Mar 21, 2002 2.070 2.100 2.020 2.050 90,500 -0.01(-0.49%)
Mar 20, 2002 2.110 2.110 2.040 2.060 74,100 -0.04(-1.91%)
Mar 19, 2002 2.100 2.140 2.040 2.100 101,800 -0.02(-0.93%)
Mar 18, 2002 2.120 2.150 2.080 2.120 182,800 +0.02(+0.95%)
Mar 15, 2002 2.130 2.150 2.020 2.100 332,400 -0.01(-0.47%)
Mar 14, 2002 2.060 2.160 2.000 2.110 776,400 +0.05(+2.42%)
Mar 13, 2002 2.090 2.120 1.970 2.060 700,200 -0.02(-0.96%)
Mar 12, 2002 2.150 2.170 2.060 2.080 1,265,300 +0.11(+5.57%)
Mar 11, 2002 2.020 2.040 1.950 1.970 387,200 +0.03(+1.73%)
Mar 08, 2002 2.010 2.010 1.910 1.937 546,200 +0.03(+1.39%)
Mar 07, 2002 1.960 1.998 1.880 1.910 496,500 -0.05(-2.55%)
Mar 06, 2002 2.060 2.170 1.960 1.960 746,600 -0.08(-3.92%)
Mar 05, 2002 2.250 2.260 1.820 2.040 2,968,900 -0.33(-13.92%)
Mar 04, 2002 2.400 2.440 2.220 2.370 535,500 -0.13(-5.20%)
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.