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 )

94.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
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.