Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

96.55 +0.83 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 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 (%)
Jan 31, 2007 5.114 5.192 5.101 5.169 20,568,384 +0.06(+1.08%)
Jan 30, 2007 5.048 5.116 5.048 5.114 23,599,162 +0.07(+1.48%)
Jan 29, 2007 4.989 5.055 4.988 5.039 19,483,574 +0.06(+1.18%)
Jan 26, 2007 5.022 5.057 4.966 4.980 13,119,991 -0.03(-0.67%)
Jan 25, 2007 5.069 5.109 5.013 5.014 12,116,422 -0.05(-1.03%)
Jan 24, 2007 5.064 5.089 5.053 5.066 10,598,644 +0.00(+0.08%)
Jan 23, 2007 5.111 5.142 5.033 5.062 16,241,568 -0.05(-0.96%)
Jan 22, 2007 5.239 5.239 5.098 5.111 23,314,340 -0.12(-2.24%)
Jan 19, 2007 5.231 5.241 5.204 5.228 13,289,164 +0.01(+0.27%)
Jan 18, 2007 5.222 5.244 5.179 5.214 19,535,186 -0.01(-0.15%)
Jan 17, 2007 5.221 5.226 5.182 5.222 12,858,107 -0.01(-0.15%)
Jan 16, 2007 5.205 5.231 5.190 5.230 11,068,887 +0.01(+0.21%)
Jan 12, 2007 5.208 5.232 5.196 5.219 11,099,472 -0.01(-0.22%)
Jan 11, 2007 5.226 5.250 5.202 5.230 17,103,682 +0.01(+0.22%)
Jan 10, 2007 5.192 5.223 5.174 5.219 15,546,716 +0.00(+0.00%)
Jan 09, 2007 5.154 5.228 5.146 5.219 18,120,632 +0.06(+1.25%)
Jan 08, 2007 5.153 5.178 5.107 5.154 12,078,191 -0.02(-0.30%)
Jan 05, 2007 5.132 5.200 5.111 5.170 17,917,050 +0.01(+0.16%)
Jan 04, 2007 5.109 5.177 5.067 5.162 18,020,274 +0.05(+1.02%)
Jan 03, 2007 5.127 5.216 5.064 5.109 20,667,786 -0.07(-1.37%)
Dec 29, 2006 5.189 5.226 5.169 5.181 7,963,558 -0.01(-0.17%)
Dec 28, 2006 5.210 5.224 5.188 5.189 7,259,148 -0.02(-0.32%)
Dec 27, 2006 5.244 5.244 5.196 5.206 7,948,266 -0.03(-0.58%)
Dec 26, 2006 5.228 5.256 5.204 5.237 7,709,321 +0.01(+0.16%)
Dec 22, 2006 5.217 5.241 5.181 5.228 11,889,902 -0.02(-0.35%)
Dec 21, 2006 5.189 5.294 5.167 5.247 41,397,696 +0.03(+0.51%)
Dec 20, 2006 5.074 5.236 5.058 5.220 34,063,040 +0.19(+3.73%)
Dec 19, 2006 5.031 5.040 4.959 5.032 15,880,283 +0.00(+0.01%)
Dec 18, 2006 5.068 5.090 5.027 5.031 10,365,433 +0.01(+0.14%)
Dec 15, 2006 5.082 5.086 5.022 5.025 13,095,141 -0.05(-0.98%)
Dec 14, 2006 5.025 5.087 5.018 5.074 13,986,883 +0.06(+1.20%)
Dec 13, 2006 5.039 5.051 4.978 5.014 17,822,428 -0.04(-0.75%)
Dec 12, 2006 5.088 5.093 5.041 5.052 16,716,591 -0.05(-0.90%)
Dec 11, 2006 5.071 5.125 5.044 5.098 17,748,834 +0.02(+0.42%)
Dec 08, 2006 5.098 5.137 5.059 5.076 9,969,740 -0.05(-0.92%)
Dec 07, 2006 5.127 5.158 5.113 5.124 8,929,852 -0.01(-0.26%)
Dec 06, 2006 5.166 5.166 5.119 5.137 17,362,698 -0.02(-0.31%)
Dec 05, 2006 5.120 5.178 5.109 5.153 17,011,926 +0.02(+0.38%)
Dec 04, 2006 5.074 5.144 5.040 5.134 15,588,771 +0.03(+0.55%)
Dec 01, 2006 5.121 5.187 5.028 5.106 16,394,493 -0.07(-1.36%)
Nov 30, 2006 5.068 5.195 5.050 5.176 20,057,042 +0.11(+2.15%)
Nov 29, 2006 5.056 5.084 5.045 5.068 8,390,792 +0.05(+0.91%)
Nov 28, 2006 4.981 5.027 4.972 5.022 8,981,464 +0.01(+0.13%)
Nov 27, 2006 5.047 5.068 5.006 5.016 10,470,569 -0.04(-0.88%)
Nov 24, 2006 5.050 5.092 5.027 5.060 6,467,762 -0.02(-0.31%)
Nov 22, 2006 5.040 5.076 5.029 5.076 5,460,370 +0.02(+0.47%)
Nov 21, 2006 5.022 5.069 4.997 5.052 9,347,528 +0.01(+0.25%)
Nov 20, 2006 4.996 5.048 4.979 5.040 11,599,345 +0.04(+0.80%)
Nov 17, 2006 4.971 5.011 4.959 5.000 12,001,729 +0.02(+0.37%)
Nov 16, 2006 5.014 5.017 4.953 4.982 8,016,126 -0.01(-0.27%)
Nov 15, 2006 4.954 5.018 4.954 4.995 16,338,102 +0.04(+0.83%)
Nov 14, 2006 4.936 4.959 4.901 4.954 8,620,179 +0.03(+0.62%)
Nov 13, 2006 4.902 4.970 4.899 4.924 14,334,787 +0.00(+0.05%)
Nov 10, 2006 4.860 4.923 4.850 4.921 10,427,559 +0.07(+1.41%)
Nov 09, 2006 4.883 4.883 4.824 4.853 11,324,081 -0.01(-0.24%)
Nov 08, 2006 4.790 4.885 4.789 4.864 10,692,310 +0.03(+0.55%)
Nov 07, 2006 4.858 4.876 4.833 4.837 16,851,356 -0.02(-0.39%)
Nov 06, 2006 4.842 4.871 4.821 4.856 13,719,265 +0.01(+0.28%)
Nov 03, 2006 4.865 4.904 4.820 4.843 14,090,108 -0.01(-0.25%)
Nov 02, 2006 4.750 4.860 4.739 4.855 19,893,604 +0.07(+1.54%)
Nov 01, 2006 4.818 4.818 4.765 4.781 17,785,152 -0.03(-0.53%)
Oct 31, 2006 4.802 4.818 4.765 4.807 11,046,904 -0.01(-0.14%)
Oct 30, 2006 4.777 4.826 4.762 4.813 12,493,955 +0.01(+0.16%)
Oct 27, 2006 4.864 4.878 4.797 4.806 13,330,263 -0.09(-1.93%)
Oct 26, 2006 4.868 4.921 4.842 4.900 19,206,398 +0.02(+0.34%)
Oct 25, 2006 4.781 4.884 4.781 4.883 26,846,902 +0.12(+2.44%)
Oct 24, 2006 4.685 4.774 4.661 4.767 13,717,353 +0.04(+0.87%)
Oct 23, 2006 4.635 4.728 4.633 4.726 11,395,764 +0.09(+1.96%)
Oct 20, 2006 4.677 4.680 4.612 4.635 11,300,186 -0.04(-0.89%)
Oct 19, 2006 4.635 4.686 4.615 4.677 8,234,044 +0.02(+0.44%)
Oct 18, 2006 4.699 4.703 4.615 4.656 17,467,834 -0.04(-0.82%)
Oct 17, 2006 4.708 4.725 4.671 4.695 13,854,030 -0.04(-0.86%)
Oct 16, 2006 4.687 4.747 4.687 4.736 15,213,149 +0.05(+1.04%)
Oct 13, 2006 4.682 4.710 4.672 4.687 10,649,300 -0.01(-0.23%)
Oct 12, 2006 4.621 4.709 4.612 4.698 19,130,890 +0.07(+1.55%)
Oct 11, 2006 4.630 4.642 4.592 4.627 8,500,707 -0.01(-0.16%)
Oct 10, 2006 4.624 4.674 4.624 4.634 11,023,010 +0.01(+0.14%)
Oct 09, 2006 4.588 4.639 4.578 4.628 9,272,021 +0.02(+0.35%)
Oct 06, 2006 4.642 4.642 4.572 4.611 15,320,196 -0.04(-0.97%)
Oct 05, 2006 4.643 4.679 4.625 4.656 16,283,623 -0.02(-0.32%)
Oct 04, 2006 4.588 4.686 4.588 4.672 22,343,268 +0.08(+1.64%)
Oct 03, 2006 4.563 4.602 4.548 4.596 13,408,637 +0.02(+0.43%)
Oct 02, 2006 4.550 4.602 4.547 4.576 11,417,747 -0.01(-0.16%)
Sep 29, 2006 4.630 4.630 4.581 4.584 13,578,765 -0.04(-0.77%)
Sep 28, 2006 4.609 4.631 4.593 4.619 13,054,042 +0.01(+0.22%)
Sep 27, 2006 4.583 4.651 4.580 4.609 36,305,300 -0.01(-0.32%)
Sep 26, 2006 4.496 4.642 4.483 4.624 40,482,060 +0.10(+2.17%)
Sep 25, 2006 4.523 4.549 4.463 4.526 33,489,572 +0.01(+0.17%)
Sep 22, 2006 4.507 4.544 4.438 4.518 73,553,000 +0.20(+4.73%)
Sep 21, 2006 4.338 4.386 4.288 4.314 34,205,452 -0.01(-0.17%)
Sep 20, 2006 4.316 4.334 4.280 4.321 32,994,478 +0.03(+0.69%)
Sep 19, 2006 4.307 4.307 4.223 4.291 29,594,770 -0.02(-0.35%)
Sep 18, 2006 4.325 4.340 4.290 4.306 23,823,770 -0.03(-0.78%)
Sep 15, 2006 4.332 4.357 4.318 4.340 21,643,636 +0.01(+0.24%)
Sep 14, 2006 4.339 4.341 4.294 4.330 22,856,522 -0.02(-0.40%)
Sep 13, 2006 4.342 4.361 4.332 4.347 36,000,408 -0.02(-0.42%)
Sep 12, 2006 4.312 4.392 4.267 4.366 26,368,056 +0.05(+1.25%)
Sep 11, 2006 4.290 4.322 4.285 4.312 15,991,154 +0.02(+0.45%)
Sep 08, 2006 4.227 4.294 4.223 4.292 19,679,508 +0.08(+1.81%)
Sep 07, 2006 4.236 4.236 4.178 4.216 15,874,549 -0.02(-0.47%)
Sep 06, 2006 4.250 4.279 4.222 4.236 14,111,135 -0.02(-0.54%)
Sep 05, 2006 4.237 4.260 4.203 4.259 17,195,436 +0.01(+0.33%)
Sep 01, 2006 4.225 4.257 4.224 4.245 17,790,888 +0.02(+0.47%)
Aug 31, 2006 4.175 4.235 4.173 4.225 18,004,026 +0.05(+1.25%)
Aug 30, 2006 4.177 4.208 4.144 4.173 30,941,464 -0.01(-0.26%)
Aug 29, 2006 4.067 4.189 4.066 4.183 29,401,702 +0.11(+2.72%)
Aug 28, 2006 4.024 4.079 4.022 4.073 16,363,908 +0.06(+1.41%)
Aug 25, 2006 4.016 4.028 3.994 4.016 15,000,010 -0.00(-0.09%)
Aug 24, 2006 4.016 4.033 3.997 4.020 14,512,562 -0.00(-0.01%)
Aug 23, 2006 4.016 4.030 4.008 4.020 14,153,189 +0.00(+0.00%)
Aug 22, 2006 4.026 4.062 4.018 4.020 14,205,757 +0.00(+0.10%)
Aug 21, 2006 4.013 4.031 3.999 4.016 11,610,815 +0.00(+0.08%)
Aug 18, 2006 4.021 4.030 3.990 4.013 21,246,032 -0.01(-0.32%)
Aug 17, 2006 4.067 4.069 3.997 4.026 24,427,824 -0.04(-1.02%)
Aug 16, 2006 4.079 4.080 4.002 4.067 30,195,000 +0.00(+0.10%)
Aug 15, 2006 4.052 4.069 4.022 4.063 24,887,554 +0.03(+0.63%)
Aug 14, 2006 4.028 4.061 4.026 4.038 15,990,198 +0.04(+0.88%)
Aug 11, 2006 3.999 4.018 3.989 4.002 25,611,078 +0.02(+0.41%)
Aug 10, 2006 4.008 4.020 3.951 3.986 25,247,882 -0.04(-0.88%)
Aug 09, 2006 4.042 4.064 4.012 4.022 16,863,780 -0.01(-0.30%)
Aug 08, 2006 4.099 4.129 4.011 4.034 19,156,698 -0.04(-1.04%)
Aug 07, 2006 4.095 4.095 4.027 4.076 23,843,842 -0.04(-0.95%)
Aug 04, 2006 4.107 4.138 4.081 4.115 21,367,416 +0.03(+0.67%)
Aug 03, 2006 4.062 4.098 4.026 4.088 37,498,112 +0.00(+0.03%)
Aug 02, 2006 4.122 4.140 4.080 4.087 31,197,612 -0.03(-0.71%)
Aug 01, 2006 4.133 4.168 4.098 4.117 21,372,194 -0.02(-0.39%)
Jul 31, 2006 4.165 4.198 4.111 4.133 16,942,154 -0.05(-1.13%)
Jul 28, 2006 4.142 4.198 4.114 4.180 16,416,476 +0.05(+1.19%)
Jul 27, 2006 4.209 4.254 4.115 4.131 14,036,584 -0.05(-1.30%)
Jul 26, 2006 4.185 4.192 4.140 4.185 14,376,842 -0.02(-0.45%)
Jul 25, 2006 4.193 4.222 4.140 4.204 16,996,634 -0.01(-0.35%)
Jul 24, 2006 4.189 4.235 4.182 4.219 17,298,660 +0.03(+0.72%)
Jul 21, 2006 4.164 4.201 4.136 4.188 23,494,026 +0.02(+0.58%)
Jul 20, 2006 4.099 4.176 4.092 4.164 22,935,850 +0.04(+1.02%)
Jul 19, 2006 4.107 4.156 4.115 4.122 28,538,632 +0.02(+0.38%)
Jul 18, 2006 4.127 4.141 4.091 4.107 31,388,768 -0.02(-0.49%)
Jul 17, 2006 4.080 4.138 4.080 4.127 21,839,572 +0.02(+0.39%)
Jul 14, 2006 4.101 4.142 4.098 4.111 23,266,550 -0.01(-0.23%)
Jul 13, 2006 4.112 4.138 4.084 4.120 16,957,448 +0.01(+0.19%)
Jul 12, 2006 4.088 4.127 4.086 4.112 22,313,638 +0.00(+0.03%)
Jul 11, 2006 4.120 4.139 4.093 4.111 13,494,657 -0.02(-0.49%)
Jul 10, 2006 4.137 4.167 4.118 4.132 11,585,964 -0.01(-0.13%)
Jul 07, 2006 4.159 4.180 4.130 4.137 18,655,868 -0.04(-0.89%)
Jul 06, 2006 4.201 4.207 4.169 4.174 18,293,628 -0.01(-0.32%)
Jul 05, 2006 4.224 4.232 4.167 4.188 22,098,588 -0.07(-1.57%)
Jul 03, 2006 4.240 4.277 4.240 4.255 5,647,703 +0.02(+0.41%)
Jun 30, 2006 4.243 4.285 4.233 4.237 12,342,942 +0.00(+0.02%)
Jun 29, 2006 4.185 4.250 4.160 4.236 24,709,778 +0.07(+1.58%)
Jun 28, 2006 4.264 4.264 4.128 4.170 81,588,240 -0.20(-4.68%)
Jun 27, 2006 4.418 4.418 4.349 4.375 17,551,942 -0.03(-0.71%)
Jun 26, 2006 4.439 4.443 4.393 4.406 10,129,356 -0.01(-0.15%)
Jun 23, 2006 4.388 4.445 4.373 4.413 13,829,180 +0.03(+0.58%)
Jun 22, 2006 4.329 4.394 4.301 4.388 15,718,757 +0.06(+1.35%)
Jun 21, 2006 4.298 4.355 4.284 4.329 13,308,280 +0.03(+0.69%)
Jun 20, 2006 4.359 4.367 4.284 4.299 15,954,834 -0.05(-1.07%)
Jun 19, 2006 4.394 4.397 4.321 4.346 12,428,006 -0.00(-0.10%)
Jun 16, 2006 4.352 4.409 4.343 4.350 9,955,404 -0.02(-0.48%)
Jun 15, 2006 4.293 4.407 4.284 4.371 16,134,521 +0.08(+1.79%)
Jun 14, 2006 4.248 4.301 4.248 4.294 15,956,746 +0.04(+0.87%)
Jun 13, 2006 4.237 4.301 4.232 4.257 14,312,804 +0.01(+0.30%)
Jun 12, 2006 4.250 4.305 4.237 4.244 14,150,322 +0.00(+0.00%)
Jun 09, 2006 4.235 4.275 4.222 4.244 7,771,446 +0.03(+0.60%)
Jun 08, 2006 4.216 4.236 4.141 4.219 16,679,315 -0.00(-0.11%)
Jun 07, 2006 4.198 4.247 4.198 4.224 22,666,320 +0.03(+0.67%)
Jun 06, 2006 4.211 4.223 4.180 4.196 11,131,013 -0.00(-0.06%)
Jun 05, 2006 4.279 4.279 4.193 4.198 17,391,372 -0.08(-1.88%)
Jun 02, 2006 4.257 4.298 4.241 4.279 12,808,407 +0.02(+0.45%)
Jun 01, 2006 4.207 4.265 4.199 4.259 13,223,215 +0.06(+1.38%)
May 31, 2006 4.185 4.217 4.185 4.201 12,773,999 +0.02(+0.39%)
May 30, 2006 4.230 4.232 4.185 4.185 9,217,542 -0.05(-1.25%)
May 26, 2006 4.181 4.265 4.178 4.238 15,035,374 +0.07(+1.71%)
May 25, 2006 4.167 4.174 4.131 4.167 7,232,386 +0.02(+0.49%)
May 24, 2006 4.133 4.163 4.102 4.146 15,994,977 +0.01(+0.34%)
May 23, 2006 4.117 4.264 4.117 4.132 31,920,182 +0.05(+1.30%)
May 22, 2006 4.107 4.135 4.049 4.079 27,603,880 -0.04(-0.91%)
May 19, 2006 4.164 4.167 4.069 4.117 37,204,688 -0.05(-1.32%)
May 18, 2006 4.159 4.235 4.159 4.172 14,165,614 -0.03(-0.68%)
May 17, 2006 4.188 4.232 4.174 4.201 18,167,464 -0.02(-0.46%)
May 16, 2006 4.280 4.294 4.212 4.220 15,388,057 -0.05(-1.19%)
May 15, 2006 4.237 4.273 4.237 4.271 11,723,597 +0.01(+0.17%)
May 12, 2006 4.237 4.285 4.234 4.264 12,322,871 +0.01(+0.23%)
May 11, 2006 4.338 4.347 4.245 4.254 10,370,212 -0.05(-1.24%)
May 10, 2006 4.311 4.338 4.300 4.307 8,740,607 +0.01(+0.16%)
May 09, 2006 4.308 4.334 4.297 4.300 8,274,187 -0.00(-0.06%)
May 08, 2006 4.269 4.313 4.265 4.303 9,358,997 +0.04(+0.86%)
May 05, 2006 4.247 4.268 4.234 4.266 8,167,139 +0.03(+0.73%)
May 04, 2006 4.256 4.284 4.235 4.235 10,459,100 -0.01(-0.21%)
May 03, 2006 4.268 4.279 4.214 4.244 14,321,406 -0.02(-0.54%)
May 02, 2006 4.295 4.306 4.267 4.267 9,166,885 -0.01(-0.16%)
May 01, 2006 4.291 4.312 4.265 4.274 11,412,968 -0.01(-0.17%)
Apr 28, 2006 4.298 4.310 4.252 4.281 7,912,902 +0.00(+0.00%)
Apr 27, 2006 4.204 4.287 4.204 4.281 12,360,146 +0.03(+0.71%)
Apr 26, 2006 4.304 4.315 4.235 4.251 14,910,167 -0.04(-0.93%)
Apr 25, 2006 4.321 4.333 4.274 4.291 11,732,199 -0.04(-0.82%)
Apr 24, 2006 4.343 4.344 4.316 4.326 13,660,007 -0.02(-0.39%)
Apr 21, 2006 4.347 4.350 4.317 4.343 11,023,010 +0.01(+0.23%)
Apr 20, 2006 4.292 4.342 4.292 4.333 8,894,488 +0.04(+0.86%)
Apr 19, 2006 4.279 4.312 4.266 4.296 11,802,926 +0.02(+0.45%)
Apr 18, 2006 4.277 4.297 4.263 4.277 20,532,064 -0.00(-0.07%)
Apr 17, 2006 4.355 4.355 4.250 4.280 19,921,320 -0.08(-1.79%)
Apr 13, 2006 4.318 4.379 4.319 4.358 16,149,813 +0.04(+0.91%)
Apr 12, 2006 4.315 4.331 4.291 4.318 14,256,413 +0.00(+0.07%)
Apr 11, 2006 4.371 4.391 4.306 4.315 11,985,480 -0.03(-0.72%)
Apr 10, 2006 4.385 4.400 4.326 4.347 12,811,274 -0.03(-0.65%)
Apr 07, 2006 4.454 4.465 4.370 4.375 12,460,503 -0.06(-1.45%)
Apr 06, 2006 4.431 4.453 4.389 4.439 13,521,419 +0.02(+0.34%)
Apr 05, 2006 4.441 4.454 4.406 4.424 9,311,208 -0.02(-0.55%)
Apr 04, 2006 4.428 4.456 4.395 4.449 9,216,586 +0.01(+0.15%)
Apr 03, 2006 4.452 4.492 4.428 4.442 13,750,806 -0.01(-0.22%)
Mar 31, 2006 4.447 4.457 4.428 4.452 10,199,128 +0.01(+0.12%)
Mar 30, 2006 4.494 4.495 4.429 4.447 14,183,774 -0.03(-0.63%)
Mar 29, 2006 4.452 4.475 4.447 4.475 7,997,966 +0.02(+0.40%)
Mar 28, 2006 4.462 4.491 4.435 4.457 10,112,152 -0.01(-0.29%)
Mar 27, 2006 4.491 4.491 4.449 4.470 9,790,054 -0.03(-0.59%)
Mar 24, 2006 4.505 4.538 4.473 4.497 14,818,412 -0.00(-0.06%)
Mar 23, 2006 4.538 4.556 4.499 4.499 28,173,524 -0.04(-0.93%)
Mar 22, 2006 4.441 4.561 4.420 4.542 46,296,068 +0.10(+2.20%)
Mar 21, 2006 4.474 4.474 4.430 4.444 22,984,596 -0.03(-0.65%)
Mar 20, 2006 4.447 4.510 4.441 4.473 18,168,420 +0.00(+0.11%)
Mar 17, 2006 4.487 4.495 4.462 4.469 13,405,769 -0.03(-0.70%)
Mar 16, 2006 4.447 4.524 4.447 4.500 14,741,950 +0.05(+1.18%)
Mar 15, 2006 4.447 4.461 4.416 4.448 14,011,734 +0.02(+0.47%)
Mar 14, 2006 4.415 4.428 4.404 4.427 9,987,900 +0.01(+0.20%)
Mar 13, 2006 4.446 4.448 4.408 4.418 10,821,340 -0.03(-0.64%)
Mar 10, 2006 4.465 4.486 4.436 4.446 10,842,367 -0.02(-0.42%)
Mar 09, 2006 4.436 4.472 4.433 4.465 14,069,080 +0.02(+0.41%)
Mar 08, 2006 4.434 4.451 4.420 4.447 23,776,938 +0.01(+0.12%)
Mar 07, 2006 4.481 4.481 4.396 4.441 29,151,288 -0.12(-2.54%)
Mar 06, 2006 4.525 4.606 4.512 4.557 14,951,265 +0.04(+0.94%)
Mar 03, 2006 4.491 4.537 4.488 4.515 10,020,397 +0.01(+0.29%)
Mar 02, 2006 4.486 4.519 4.465 4.502 16,578,003 -0.01(-0.30%)
Mar 01, 2006 4.533 4.559 4.509 4.515 12,799,805 -0.02(-0.54%)
Feb 28, 2006 4.567 4.595 4.531 4.540 22,312,682 -0.03(-0.60%)
Feb 27, 2006 4.562 4.588 4.534 4.567 8,577,169 +0.01(+0.11%)
Feb 24, 2006 4.529 4.577 4.520 4.562 13,159,178 +0.03(+0.73%)
Feb 23, 2006 4.496 4.573 4.486 4.529 12,076,279 +0.03(+0.73%)
Feb 22, 2006 4.460 4.548 4.452 4.496 14,378,753 +0.04(+1.01%)
Feb 21, 2006 4.436 4.462 4.420 4.451 10,446,675 +0.01(+0.21%)
Feb 17, 2006 4.407 4.459 4.400 4.441 9,559,711 +0.01(+0.17%)
Feb 16, 2006 4.444 4.451 4.412 4.434 7,472,287 +0.03(+0.58%)
Feb 15, 2006 4.407 4.447 4.381 4.408 11,294,451 +0.01(+0.32%)
Feb 14, 2006 4.409 4.428 4.374 4.394 14,048,053 -0.01(-0.33%)
Feb 13, 2006 4.402 4.413 4.350 4.409 11,365,179 -0.01(-0.22%)
Feb 10, 2006 4.430 4.430 4.345 4.419 12,352,500 +0.03(+0.69%)
Feb 09, 2006 4.384 4.417 4.373 4.389 11,030,656 -0.03(-0.59%)
Feb 08, 2006 4.379 4.444 4.368 4.415 22,265,850 +0.05(+1.11%)
Feb 07, 2006 4.410 4.431 4.353 4.366 12,387,864 -0.04(-0.82%)
Feb 06, 2006 4.468 4.486 4.396 4.402 22,994,154 +0.02(+0.55%)
Feb 03, 2006 4.337 4.385 4.328 4.378 18,908,194 +0.02(+0.41%)
Feb 02, 2006 4.351 4.390 4.342 4.360 24,449,806 +0.01(+0.26%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.