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 )

93.94 -0.70 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
May 28, 2004 3.741 3.754 3.707 3.739 7,618,543 +0.01(+0.30%)
May 27, 2004 3.747 3.778 3.720 3.728 8,119,025 +0.00(+0.07%)
May 26, 2004 3.701 3.771 3.681 3.725 11,197,080 +0.01(+0.34%)
May 25, 2004 3.631 3.713 3.611 3.713 16,590,099 +0.09(+2.47%)
May 24, 2004 3.558 3.651 3.555 3.623 17,814,660 +0.08(+2.18%)
May 21, 2004 3.520 3.547 3.510 3.546 15,965,925 +0.06(+1.58%)
May 20, 2004 3.497 3.507 3.459 3.491 8,901,146 -0.01(-0.17%)
May 19, 2004 3.519 3.551 3.493 3.497 10,976,335 +0.00(+0.06%)
May 18, 2004 3.479 3.513 3.476 3.495 15,925,962 +0.02(+0.68%)
May 17, 2004 3.537 3.537 3.458 3.471 12,993,484 -0.09(-2.42%)
May 14, 2004 3.585 3.600 3.534 3.557 9,221,796 -0.02(-0.67%)
May 13, 2004 3.578 3.613 3.576 3.581 18,188,594 +0.01(+0.22%)
May 12, 2004 3.584 3.595 3.506 3.573 16,188,572 +0.02(+0.68%)
May 11, 2004 3.531 3.560 3.529 3.549 17,109,610 +0.06(+1.72%)
May 10, 2004 3.471 3.510 3.463 3.489 20,630,106 -0.01(-0.26%)
May 07, 2004 3.572 3.602 3.498 3.498 22,369,422 -0.09(-2.60%)
May 06, 2004 3.689 3.689 3.572 3.592 25,314,268 -0.13(-3.39%)
May 05, 2004 3.699 3.718 3.657 3.718 16,217,117 +0.02(+0.43%)
May 04, 2004 3.715 3.729 3.692 3.702 14,854,590 -0.03(-0.89%)
May 03, 2004 3.772 3.778 3.715 3.735 18,691,930 -0.05(-1.21%)
Apr 30, 2004 3.791 3.830 3.774 3.781 11,055,309 -0.01(-0.26%)
Apr 29, 2004 3.869 3.877 3.747 3.791 24,418,922 -0.08(-2.00%)
Apr 28, 2004 3.903 3.903 3.856 3.868 9,376,889 -0.04(-1.13%)
Apr 27, 2004 3.865 3.932 3.864 3.912 11,245,606 +0.05(+1.24%)
Apr 26, 2004 3.957 3.966 3.842 3.864 17,338,918 -0.09(-2.17%)
Apr 23, 2004 3.969 3.969 3.938 3.950 9,318,848 -0.03(-0.66%)
Apr 22, 2004 3.939 4.000 3.915 3.976 11,489,186 +0.01(+0.29%)
Apr 21, 2004 3.957 3.996 3.944 3.965 12,776,546 -0.02(-0.40%)
Apr 20, 2004 4.020 4.046 3.981 3.981 14,352,206 -0.03(-0.75%)
Apr 19, 2004 3.989 4.020 3.983 4.011 9,354,053 +0.02(+0.54%)
Apr 16, 2004 3.991 3.995 3.967 3.989 8,812,658 +0.02(+0.42%)
Apr 15, 2004 3.984 4.012 3.957 3.972 7,329,292 -0.01(-0.29%)
Apr 14, 2004 3.994 4.024 3.959 3.984 11,022,958 -0.03(-0.75%)
Apr 13, 2004 4.128 4.128 3.988 4.014 11,602,413 -0.05(-1.11%)
Apr 12, 2004 4.041 4.078 4.041 4.059 4,843,060 +0.02(+0.61%)
Apr 08, 2004 4.046 4.072 4.022 4.034 11,108,592 +0.00(+0.03%)
Apr 07, 2004 4.058 4.062 4.015 4.033 10,414,008 -0.03(-0.83%)
Apr 06, 2004 4.083 4.093 4.047 4.067 10,736,561 -0.04(-0.88%)
Apr 05, 2004 4.025 4.103 4.025 4.103 8,649,954 +0.08(+1.88%)
Apr 02, 2004 4.038 4.065 3.996 4.027 8,727,024 +0.01(+0.33%)
Apr 01, 2004 4.089 4.089 3.999 4.014 14,341,739 -0.08(-1.90%)
Mar 31, 2004 4.029 4.104 4.017 4.092 17,273,266 +0.06(+1.37%)
Mar 30, 2004 4.002 4.046 3.992 4.037 7,268,397 +0.01(+0.29%)
Mar 29, 2004 4.020 4.046 4.012 4.025 15,492,085 +0.02(+0.46%)
Mar 26, 2004 4.017 4.045 3.994 4.007 8,575,738 -0.01(-0.30%)
Mar 25, 2004 4.025 4.038 3.994 4.019 11,084,805 -0.01(-0.16%)
Mar 24, 2004 3.994 4.041 3.987 4.025 10,242,740 +0.02(+0.39%)
Mar 23, 2004 4.028 4.028 3.975 4.010 13,431,168 -0.01(-0.37%)
Mar 22, 2004 4.128 4.128 3.993 4.024 12,973,503 -0.02(-0.38%)
Mar 19, 2004 4.028 4.073 3.969 4.039 23,919,392 +0.00(+0.06%)
Mar 18, 2004 4.004 4.039 3.968 4.037 17,633,878 +0.04(+0.88%)
Mar 17, 2004 3.954 4.019 3.941 4.002 13,293,202 +0.05(+1.38%)
Mar 16, 2004 3.933 3.962 3.928 3.947 11,452,078 +0.04(+0.95%)
Mar 15, 2004 3.932 3.939 3.894 3.910 14,788,937 -0.02(-0.53%)
Mar 12, 2004 3.928 3.961 3.897 3.931 13,099,099 +0.01(+0.16%)
Mar 11, 2004 4.004 4.014 3.920 3.924 12,982,067 -0.10(-2.57%)
Mar 10, 2004 4.052 4.094 4.025 4.028 15,791,803 -0.00(-0.01%)
Mar 09, 2004 4.006 4.050 3.978 4.028 42,829,212 +0.11(+2.91%)
Mar 08, 2004 3.925 3.925 3.904 3.914 11,023,910 -0.02(-0.45%)
Mar 05, 2004 3.897 3.939 3.878 3.932 13,879,317 +0.01(+0.15%)
Mar 04, 2004 3.874 3.936 3.870 3.926 9,395,918 +0.05(+1.21%)
Mar 03, 2004 3.876 3.883 3.795 3.880 20,071,584 -0.00(-0.04%)
Mar 02, 2004 3.864 3.881 3.836 3.881 15,652,886 +0.02(+0.45%)
Mar 01, 2004 3.873 3.879 3.840 3.864 14,117,189 +0.01(+0.38%)
Feb 27, 2004 3.883 3.912 3.849 3.849 15,452,123 -0.03(-0.88%)
Feb 26, 2004 3.903 3.903 3.864 3.883 13,025,835 -0.02(-0.63%)
Feb 25, 2004 3.904 3.919 3.894 3.908 18,814,672 +0.01(+0.15%)
Feb 24, 2004 3.810 3.920 3.791 3.902 22,007,858 +0.09(+2.29%)
Feb 23, 2004 3.767 3.827 3.757 3.815 12,402,612 +0.05(+1.31%)
Feb 20, 2004 3.810 3.811 3.732 3.766 8,686,110 -0.04(-1.02%)
Feb 19, 2004 3.818 3.849 3.799 3.805 6,119,002 -0.00(-0.06%)
Feb 18, 2004 3.831 3.832 3.784 3.807 6,045,738 -0.03(-0.77%)
Feb 17, 2004 3.794 3.849 3.794 3.836 7,966,787 +0.04(+0.94%)
Feb 13, 2004 3.789 3.815 3.763 3.800 5,409,194 -0.00(-0.06%)
Feb 12, 2004 3.845 3.856 3.795 3.802 10,707,065 -0.04(-1.15%)
Feb 11, 2004 3.794 3.859 3.794 3.847 10,592,887 +0.05(+1.33%)
Feb 10, 2004 3.773 3.802 3.753 3.796 8,515,794 +0.03(+0.80%)
Feb 09, 2004 3.739 3.784 3.736 3.766 8,394,956 +0.03(+0.86%)
Feb 06, 2004 3.713 3.747 3.708 3.734 7,675,632 +0.02(+0.47%)
Feb 05, 2004 3.714 3.744 3.691 3.717 9,370,228 +0.00(+0.06%)
Feb 04, 2004 3.673 3.755 3.669 3.715 15,036,324 +0.03(+0.91%)
Feb 03, 2004 3.678 3.714 3.671 3.681 7,990,574 -0.01(-0.28%)
Feb 02, 2004 3.657 3.731 3.653 3.692 9,745,113 +0.03(+0.85%)
Jan 30, 2004 3.591 3.667 3.565 3.661 11,043,891 +0.06(+1.65%)
Jan 29, 2004 3.620 3.631 3.581 3.601 9,431,123 -0.01(-0.15%)
Jan 28, 2004 3.668 3.673 3.596 3.606 9,140,920 -0.05(-1.41%)
Jan 27, 2004 3.673 3.678 3.651 3.658 6,382,564 -0.02(-0.41%)
Jan 26, 2004 3.656 3.678 3.639 3.673 8,698,479 +0.02(+0.46%)
Jan 23, 2004 3.665 3.688 3.642 3.656 6,650,883 -0.00(-0.13%)
Jan 22, 2004 3.708 3.711 3.655 3.661 6,690,845 -0.04(-1.14%)
Jan 21, 2004 3.658 3.711 3.636 3.703 12,622,405 +0.03(+0.87%)
Jan 20, 2004 3.655 3.678 3.640 3.671 10,418,765 +0.03(+0.72%)
Jan 16, 2004 3.642 3.675 3.625 3.645 7,691,808 +0.02(+0.45%)
Jan 15, 2004 3.635 3.646 3.587 3.629 12,630,017 -0.01(-0.19%)
Jan 14, 2004 3.626 3.652 3.622 3.635 9,135,211 +0.00(+0.12%)
Jan 13, 2004 3.620 3.652 3.615 3.631 12,119,069 +0.01(+0.36%)
Jan 12, 2004 3.584 3.629 3.579 3.618 13,076,264 +0.05(+1.44%)
Jan 09, 2004 3.593 3.606 3.560 3.567 7,815,501 -0.03(-0.77%)
Jan 08, 2004 3.572 3.621 3.561 3.594 18,176,226 +0.04(+1.00%)
Jan 07, 2004 3.548 3.567 3.485 3.559 15,798,463 +0.01(+0.34%)
Jan 06, 2004 3.544 3.559 3.539 3.547 17,215,226 -0.00(-0.09%)
Jan 05, 2004 3.544 3.579 3.536 3.550 14,150,491 -0.00(-0.09%)
Jan 02, 2004 3.610 3.623 3.543 3.553 10,367,385 -0.04(-1.24%)
Dec 31, 2003 3.573 3.602 3.573 3.598 10,431,134 +0.02(+0.59%)
Dec 30, 2003 3.565 3.582 3.552 3.577 8,861,183 +0.01(+0.32%)
Dec 29, 2003 3.579 3.579 3.547 3.565 10,777,475 -0.00(-0.01%)
Dec 26, 2003 3.550 3.583 3.542 3.565 4,815,467 +0.02(+0.47%)
Dec 24, 2003 3.565 3.565 3.512 3.549 6,497,693 -0.01(-0.18%)
Dec 23, 2003 3.532 3.558 3.530 3.555 10,291,266 +0.02(+0.52%)
Dec 22, 2003 3.530 3.549 3.512 3.537 17,376,026 +0.02(+0.55%)
Dec 19, 2003 3.495 3.526 3.460 3.517 41,765,452 +0.01(+0.19%)
Dec 18, 2003 3.469 3.531 3.469 3.510 26,897,540 +0.04(+1.20%)
Dec 17, 2003 3.415 3.471 3.389 3.469 17,427,406 +0.05(+1.38%)
Dec 16, 2003 3.418 3.426 3.322 3.421 13,749,915 +0.05(+1.39%)
Dec 15, 2003 3.450 3.451 3.375 3.375 13,355,049 -0.01(-0.31%)
Dec 12, 2003 3.403 3.419 3.374 3.385 9,868,806 -0.01(-0.42%)
Dec 11, 2003 3.350 3.415 3.344 3.399 12,375,019 +0.03(+0.98%)
Dec 10, 2003 3.418 3.418 3.360 3.366 13,543,443 -0.04(-1.28%)
Dec 09, 2003 3.466 3.466 3.395 3.410 11,341,706 -0.04(-1.05%)
Dec 08, 2003 3.444 3.455 3.430 3.446 8,550,999 +0.00(+0.06%)
Dec 05, 2003 3.431 3.459 3.423 3.444 9,816,475 +0.01(+0.43%)
Dec 04, 2003 3.481 3.483 3.410 3.429 21,430,306 -0.04(-1.12%)
Dec 03, 2003 3.535 3.536 3.465 3.468 19,789,944 -0.06(-1.79%)
Dec 02, 2003 3.563 3.563 3.528 3.531 9,551,962 -0.03(-0.96%)
Dec 01, 2003 3.545 3.560 3.532 3.565 12,071,495 +0.03(+0.89%)
Nov 28, 2003 3.542 3.546 3.527 3.534 3,246,468 -0.01(-0.15%)
Nov 26, 2003 3.530 3.539 3.511 3.539 13,639,543 +0.01(+0.27%)
Nov 25, 2003 3.429 3.541 3.429 3.530 50,238,428 +0.13(+3.87%)
Nov 24, 2003 3.353 3.404 3.353 3.398 24,751,940 +0.07(+2.15%)
Nov 21, 2003 3.284 3.349 3.284 3.327 12,570,073 +0.04(+1.13%)
Nov 20, 2003 3.221 3.337 3.213 3.290 26,240,064 +0.07(+2.30%)
Nov 19, 2003 3.245 3.245 3.189 3.216 12,742,292 -0.03(-1.04%)
Nov 18, 2003 3.259 3.296 3.245 3.249 15,120,054 +0.00(+0.05%)
Nov 17, 2003 3.243 3.261 3.232 3.248 13,476,839 +0.00(+0.00%)
Nov 14, 2003 3.250 3.276 3.230 3.248 10,780,329 -0.00(-0.06%)
Nov 13, 2003 3.256 3.270 3.219 3.250 10,511,059 -0.01(-0.19%)
Nov 12, 2003 3.256 3.280 3.252 3.256 11,444,466 +0.00(+0.06%)
Nov 11, 2003 3.248 3.273 3.234 3.254 8,180,871 -0.01(-0.21%)
Nov 10, 2003 3.300 3.302 3.251 3.261 16,907,896 -0.05(-1.51%)
Nov 07, 2003 3.297 3.317 3.286 3.311 11,755,602 +0.02(+0.51%)
Nov 06, 2003 3.327 3.327 3.279 3.294 12,341,717 -0.03(-0.92%)
Nov 05, 2003 3.338 3.346 3.332 3.324 8,586,204 -0.02(-0.46%)
Nov 04, 2003 3.338 3.348 3.332 3.340 8,065,142 -0.02(-0.66%)
Nov 03, 2003 3.348 3.360 3.317 3.362 12,019,877 +0.00(+0.11%)
Oct 31, 2003 3.336 3.376 3.313 3.358 14,056,294 +0.04(+1.30%)
Oct 30, 2003 3.355 3.355 3.311 3.315 8,621,409 -0.01(-0.30%)
Oct 29, 2003 3.350 3.350 3.316 3.325 11,887,858 -0.03(-0.83%)
Oct 28, 2003 3.276 3.354 3.274 3.353 15,913,593 +0.08(+2.49%)
Oct 27, 2003 3.255 3.292 3.224 3.271 12,354,086 +0.01(+0.35%)
Oct 24, 2003 3.301 3.301 3.240 3.260 11,227,528 -0.04(-1.23%)
Oct 23, 2003 3.291 3.303 3.264 3.300 13,091,487 +0.01(+0.29%)
Oct 22, 2003 3.341 3.341 3.283 3.291 10,523,428 -0.05(-1.49%)
Oct 21, 2003 3.337 3.360 3.337 3.341 7,609,028 -0.01(-0.44%)
Oct 20, 2003 3.352 3.373 3.332 3.355 13,181,879 -0.00(-0.03%)
Oct 17, 2003 3.395 3.404 3.356 3.356 12,336,960 -0.04(-1.21%)
Oct 16, 2003 3.392 3.410 3.381 3.397 13,496,820 +0.01(+0.17%)
Oct 15, 2003 3.400 3.402 3.369 3.392 12,757,516 +0.00(+0.14%)
Oct 14, 2003 3.355 3.384 3.348 3.387 9,850,728 +0.01(+0.17%)
Oct 13, 2003 3.324 3.389 3.333 3.381 8,555,757 +0.06(+1.71%)
Oct 10, 2003 3.355 3.355 3.307 3.324 10,361,676 -0.03(-1.03%)
Oct 09, 2003 3.374 3.384 3.346 3.359 11,315,064 -0.00(-0.09%)
Oct 08, 2003 3.340 3.364 3.340 3.362 12,405,467 +0.02(+0.66%)
Oct 07, 2003 3.301 3.337 3.290 3.340 12,465,410 +0.04(+1.19%)
Oct 06, 2003 3.316 3.318 3.295 3.301 15,560,592 -0.02(-0.46%)
Oct 03, 2003 3.305 3.340 3.305 3.316 15,270,389 +0.04(+1.14%)
Oct 02, 2003 3.250 3.281 3.249 3.279 12,191,382 +0.03(+0.84%)
Oct 01, 2003 3.195 3.251 3.190 3.251 15,391,228 +0.06(+1.73%)
Sep 30, 2003 3.205 3.207 3.166 3.196 17,202,856 -0.01(-0.26%)
Sep 29, 2003 3.198 3.219 3.189 3.204 20,298,990 +0.01(+0.21%)
Sep 26, 2003 3.174 3.200 3.141 3.198 19,138,178 +0.02(+0.75%)
Sep 25, 2003 3.192 3.192 3.170 3.174 9,437,784 -0.02(-0.74%)
Sep 24, 2003 3.206 3.219 3.202 3.198 14,792,743 -0.01(-0.44%)
Sep 23, 2003 3.198 3.227 3.198 3.212 13,248,483 -0.01(-0.26%)
Sep 22, 2003 3.187 3.235 3.187 3.220 25,036,436 -0.01(-0.36%)
Sep 19, 2003 3.179 3.271 3.169 3.232 70,707,736 +0.22(+7.42%)
Sep 18, 2003 3.002 3.015 2.990 3.008 12,968,746 +0.01(+0.23%)
Sep 17, 2003 2.985 3.003 2.976 3.002 10,407,347 +0.03(+0.99%)
Sep 16, 2003 2.961 2.984 2.954 2.972 11,471,108 +0.01(+0.37%)
Sep 15, 2003 2.930 2.986 2.930 2.961 6,628,998 +0.04(+1.20%)
Sep 12, 2003 2.932 2.934 2.894 2.926 6,716,535 -0.01(-0.20%)
Sep 11, 2003 2.916 2.957 2.916 2.932 8,965,847 +0.02(+0.72%)
Sep 10, 2003 2.957 2.960 2.911 2.911 9,066,704 -0.05(-1.58%)
Sep 09, 2003 2.961 2.971 2.946 2.957 9,556,719 -0.03(-1.00%)
Sep 08, 2003 2.959 3.020 2.955 2.987 9,561,477 +0.03(+0.99%)
Sep 05, 2003 2.980 2.994 2.949 2.958 9,431,123 -0.03(-0.90%)
Sep 04, 2003 3.011 3.023 2.973 2.985 8,452,045 -0.02(-0.77%)
Sep 03, 2003 3.021 3.022 2.990 3.008 9,445,395 -0.01(-0.42%)
Sep 02, 2003 2.998 3.022 2.970 3.021 7,372,109 +0.03(+0.88%)
Aug 29, 2003 2.954 2.999 2.953 2.994 12,648,095 +0.05(+1.53%)
Aug 28, 2003 2.935 2.956 2.922 2.949 6,940,134 +0.02(+0.81%)
Aug 27, 2003 2.899 2.939 2.888 2.925 4,817,370 +0.01(+0.45%)
Aug 26, 2003 2.903 2.919 2.884 2.912 6,918,250 +0.01(+0.31%)
Aug 25, 2003 2.887 2.908 2.864 2.903 7,265,542 +0.03(+1.01%)
Aug 22, 2003 2.922 2.922 2.874 2.874 8,691,819 -0.03(-0.89%)
Aug 21, 2003 2.861 2.927 2.851 2.900 17,582,498 +0.05(+1.58%)
Aug 20, 2003 2.841 2.869 2.841 2.855 6,861,161 -0.02(-0.59%)
Aug 19, 2003 2.903 2.903 2.846 2.872 10,800,311 -0.02(-0.78%)
Aug 18, 2003 2.903 2.923 2.885 2.894 9,755,580 -0.01(-0.31%)
Aug 15, 2003 2.880 2.905 2.859 2.903 4,807,855 +0.02(+0.82%)
Aug 14, 2003 2.858 2.890 2.846 2.880 10,022,947 +0.02(+0.77%)
Aug 13, 2003 2.836 2.874 2.833 2.858 14,790,840 +0.03(+1.21%)
Aug 12, 2003 2.785 2.831 2.785 2.823 10,233,225 +0.05(+1.80%)
Aug 11, 2003 2.772 2.777 2.748 2.774 11,183,759 -0.00(-0.06%)
Aug 08, 2003 2.660 2.780 2.660 2.775 20,330,388 +0.12(+4.37%)
Aug 07, 2003 2.631 2.667 2.629 2.659 10,731,804 +0.05(+1.81%)
Aug 06, 2003 2.617 2.655 2.606 2.612 13,376,933 -0.00(-0.18%)
Aug 05, 2003 2.664 2.664 2.616 2.616 9,459,668 -0.04(-1.64%)
Aug 04, 2003 2.654 2.691 2.627 2.660 11,577,674 -0.00(-0.16%)
Aug 01, 2003 2.706 2.730 2.660 2.664 10,175,185 -0.05(-2.01%)
Jul 31, 2003 2.707 2.756 2.687 2.719 14,015,380 +0.03(+0.94%)
Jul 30, 2003 2.725 2.725 2.693 2.694 6,872,579 -0.03(-1.02%)
Jul 29, 2003 2.730 2.739 2.696 2.722 11,216,110 -0.01(-0.37%)
Jul 28, 2003 2.761 2.767 2.717 2.732 10,852,642 -0.04(-1.33%)
Jul 25, 2003 2.757 2.780 2.734 2.768 7,703,225 +0.01(+0.34%)
Jul 24, 2003 2.784 2.824 2.759 2.759 15,256,117 +0.03(+1.02%)
Jul 23, 2003 2.691 2.743 2.675 2.731 13,942,115 +0.03(+1.01%)
Jul 22, 2003 2.685 2.709 2.641 2.704 14,909,776 +0.02(+0.68%)
Jul 21, 2003 2.725 2.726 2.670 2.685 13,033,447 -0.05(-1.73%)
Jul 18, 2003 2.772 2.775 2.717 2.733 11,989,667 -0.01(-0.46%)
Jul 17, 2003 2.785 2.797 2.717 2.745 11,335,045 -0.04(-1.55%)
Jul 16, 2003 2.782 2.797 2.749 2.788 9,231,311 -0.00(-0.06%)
Jul 15, 2003 2.825 2.830 2.777 2.790 8,714,655 -0.03(-1.14%)
Jul 14, 2003 2.831 2.862 2.788 2.822 8,814,561 +0.00(+0.13%)
Jul 11, 2003 2.822 2.835 2.805 2.818 7,372,109 -0.00(-0.06%)
Jul 10, 2003 2.798 2.828 2.755 2.820 21,994,536 +0.03(+1.25%)
Jul 09, 2003 2.812 2.818 2.785 2.785 19,259,968 -0.04(-1.32%)
Jul 08, 2003 2.829 2.842 2.810 2.822 11,241,800 -0.01(-0.32%)
Jul 07, 2003 2.815 2.843 2.815 2.831 13,089,585 +0.02(+0.69%)
Jul 03, 2003 2.827 2.836 2.790 2.812 5,849,732 -0.02(-0.63%)
Jul 02, 2003 2.830 2.838 2.788 2.830 16,144,804 -0.00(-0.06%)
Jul 01, 2003 2.811 2.836 2.772 2.831 14,472,093 +0.02(+0.73%)
Jun 30, 2003 2.790 2.819 2.773 2.811 46,192,712 +0.02(+0.77%)
Jun 27, 2003 2.846 2.859 2.764 2.789 61,691,460 -0.20(-6.76%)
Jun 26, 2003 2.994 3.022 2.987 2.992 18,059,192 +0.00(+0.05%)
Jun 25, 2003 2.989 3.003 2.972 2.990 16,611,032 +0.01(+0.48%)
Jun 24, 2003 2.923 2.986 2.923 2.976 18,465,476 +0.07(+2.28%)
Jun 23, 2003 2.948 2.960 2.897 2.910 12,955,425 -0.03(-1.16%)
Jun 20, 2003 2.964 2.991 2.942 2.944 13,911,668 -0.02(-0.53%)
Jun 19, 2003 2.950 2.989 2.943 2.960 12,726,117 +0.01(+0.34%)
Jun 18, 2003 2.921 2.951 2.909 2.950 10,621,431 +0.02(+0.83%)
Jun 17, 2003 2.893 2.929 2.879 2.925 11,109,543 +0.04(+1.22%)
Jun 16, 2003 2.867 2.903 2.858 2.890 16,225,680 +0.02(+0.83%)
Jun 13, 2003 2.895 2.905 2.863 2.867 15,349,362 -0.03(-1.18%)
Jun 12, 2003 2.919 2.922 2.885 2.901 12,296,997 -0.01(-0.18%)
Jun 11, 2003 2.931 2.935 2.890 2.906 19,457,876 -0.03(-1.09%)
Jun 10, 2003 2.909 2.950 2.903 2.938 8,439,675 +0.03(+1.14%)
Jun 09, 2003 2.914 2.941 2.882 2.905 8,149,472 -0.01(-0.31%)
Jun 06, 2003 2.940 2.942 2.887 2.914 13,280,833 -0.02(-0.52%)
Jun 05, 2003 2.933 2.947 2.911 2.929 11,776,535 -0.01(-0.25%)
Jun 04, 2003 2.867 2.945 2.853 2.936 10,895,459 +0.06(+2.06%)
Jun 03, 2003 2.919 2.922 2.856 2.877 17,038,248 -0.06(-2.18%)
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.