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 )

94.94 -0.06 (-0.07%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 18, 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 30, 2004 3.577 3.653 3.552 3.646 11,087,050 +0.06(+1.65%)
Jan 29, 2004 3.606 3.617 3.567 3.587 9,467,979 -0.01(-0.15%)
Jan 28, 2004 3.654 3.659 3.582 3.592 9,176,642 -0.05(-1.41%)
Jan 27, 2004 3.659 3.664 3.637 3.644 6,407,506 -0.02(-0.41%)
Jan 26, 2004 3.642 3.664 3.624 3.659 8,732,472 +0.02(+0.46%)
Jan 23, 2004 3.651 3.674 3.627 3.642 6,676,874 -0.00(-0.13%)
Jan 22, 2004 3.694 3.697 3.641 3.647 6,716,992 -0.04(-1.14%)
Jan 21, 2004 3.644 3.697 3.622 3.689 12,671,733 +0.03(+0.87%)
Jan 20, 2004 3.641 3.664 3.626 3.657 10,459,481 +0.03(+0.72%)
Jan 16, 2004 3.627 3.660 3.611 3.631 7,721,867 +0.02(+0.45%)
Jan 15, 2004 3.621 3.632 3.573 3.614 12,679,374 -0.01(-0.19%)
Jan 14, 2004 3.612 3.638 3.608 3.621 9,170,911 +0.00(+0.12%)
Jan 13, 2004 3.606 3.638 3.601 3.617 12,166,430 +0.01(+0.36%)
Jan 12, 2004 3.570 3.614 3.565 3.604 13,127,365 +0.05(+1.44%)
Jan 09, 2004 3.579 3.592 3.546 3.553 7,846,043 -0.03(-0.77%)
Jan 08, 2004 3.558 3.607 3.547 3.580 18,247,256 +0.04(+1.00%)
Jan 07, 2004 3.534 3.553 3.471 3.545 15,860,203 +0.01(+0.34%)
Jan 06, 2004 3.531 3.545 3.525 3.533 17,282,500 -0.00(-0.09%)
Jan 05, 2004 3.531 3.565 3.522 3.536 14,205,790 -0.00(-0.09%)
Jan 02, 2004 3.596 3.609 3.529 3.539 10,407,900 -0.04(-1.24%)
Dec 31, 2003 3.559 3.588 3.559 3.584 10,471,898 +0.02(+0.59%)
Dec 30, 2003 3.551 3.568 3.539 3.563 8,895,812 +0.01(+0.32%)
Dec 29, 2003 3.565 3.565 3.533 3.551 10,819,593 -0.00(-0.01%)
Dec 26, 2003 3.536 3.569 3.528 3.552 4,834,286 +0.02(+0.47%)
Dec 24, 2003 3.552 3.552 3.498 3.535 6,523,086 -0.01(-0.18%)
Dec 23, 2003 3.518 3.544 3.516 3.541 10,331,483 +0.02(+0.52%)
Dec 22, 2003 3.517 3.535 3.499 3.523 17,443,930 +0.02(+0.55%)
Dec 19, 2003 3.481 3.512 3.447 3.503 41,928,668 +0.01(+0.19%)
Dec 18, 2003 3.456 3.518 3.456 3.497 27,002,654 +0.04(+1.20%)
Dec 17, 2003 3.402 3.457 3.376 3.455 17,495,512 +0.05(+1.38%)
Dec 16, 2003 3.405 3.412 3.309 3.408 13,803,649 +0.05(+1.39%)
Dec 15, 2003 3.436 3.437 3.362 3.362 13,407,239 -0.01(-0.31%)
Dec 12, 2003 3.389 3.406 3.361 3.372 9,907,373 -0.01(-0.42%)
Dec 11, 2003 3.337 3.402 3.331 3.386 12,423,380 +0.03(+0.98%)
Dec 10, 2003 3.405 3.405 3.347 3.353 13,596,370 -0.04(-1.28%)
Dec 09, 2003 3.452 3.452 3.382 3.397 11,386,028 -0.04(-1.05%)
Dec 08, 2003 3.431 3.441 3.417 3.433 8,584,416 +0.00(+0.06%)
Dec 05, 2003 3.418 3.445 3.410 3.431 9,854,837 +0.01(+0.43%)
Dec 04, 2003 3.468 3.469 3.397 3.416 21,514,054 -0.04(-1.12%)
Dec 03, 2003 3.521 3.522 3.451 3.455 19,867,282 -0.06(-1.79%)
Dec 02, 2003 3.550 3.550 3.514 3.518 9,589,290 -0.03(-0.96%)
Dec 01, 2003 3.531 3.546 3.518 3.552 12,118,670 +0.03(+0.89%)
Nov 28, 2003 3.528 3.532 3.513 3.520 3,259,155 -0.01(-0.15%)
Nov 26, 2003 3.517 3.525 3.497 3.525 13,692,845 +0.01(+0.27%)
Nov 25, 2003 3.416 3.527 3.416 3.516 50,434,756 +0.13(+3.87%)
Nov 24, 2003 3.340 3.391 3.340 3.385 24,848,670 +0.07(+2.15%)
Nov 21, 2003 3.272 3.336 3.272 3.314 12,619,196 +0.04(+1.13%)
Nov 20, 2003 3.209 3.324 3.201 3.277 26,342,608 +0.07(+2.30%)
Nov 19, 2003 3.232 3.232 3.177 3.203 12,792,088 -0.03(-1.04%)
Nov 18, 2003 3.246 3.284 3.233 3.236 15,179,142 +0.00(+0.05%)
Nov 17, 2003 3.231 3.248 3.219 3.235 13,529,505 +0.00(+0.00%)
Nov 14, 2003 3.237 3.264 3.217 3.235 10,822,458 -0.00(-0.06%)
Nov 13, 2003 3.243 3.257 3.207 3.237 10,552,135 -0.01(-0.19%)
Nov 12, 2003 3.244 3.267 3.240 3.243 11,489,190 +0.00(+0.06%)
Nov 11, 2003 3.235 3.260 3.222 3.241 8,212,841 -0.01(-0.21%)
Nov 10, 2003 3.287 3.289 3.239 3.248 16,973,970 -0.05(-1.51%)
Nov 07, 2003 3.285 3.305 3.273 3.298 11,801,542 +0.02(+0.51%)
Nov 06, 2003 3.314 3.314 3.266 3.281 12,389,947 -0.03(-0.92%)
Nov 05, 2003 3.325 3.333 3.319 3.311 8,619,758 -0.02(-0.46%)
Nov 04, 2003 3.325 3.335 3.319 3.327 8,096,660 -0.02(-0.66%)
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.