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 )

90.34 -1.92 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 31, 2006 4.201 4.233 4.201 4.218 12,724,273 +0.02(+0.39%)
May 30, 2006 4.246 4.248 4.201 4.201 9,181,660 -0.05(-1.25%)
May 26, 2006 4.197 4.282 4.194 4.254 14,976,846 +0.07(+1.71%)
May 25, 2006 4.183 4.190 4.147 4.183 7,204,233 +0.02(+0.49%)
May 24, 2006 4.149 4.179 4.118 4.163 15,932,713 +0.01(+0.34%)
May 23, 2006 4.133 4.280 4.133 4.148 31,795,926 +0.05(+1.30%)
May 22, 2006 4.123 4.152 4.064 4.095 27,496,426 -0.04(-0.92%)
May 19, 2006 4.180 4.183 4.085 4.133 37,059,864 -0.06(-1.32%)
May 18, 2006 4.176 4.252 4.176 4.188 14,110,472 -0.03(-0.68%)
May 17, 2006 4.205 4.249 4.190 4.217 18,096,744 -0.02(-0.46%)
May 16, 2006 4.296 4.311 4.228 4.237 15,328,155 -0.05(-1.19%)
May 15, 2006 4.254 4.290 4.254 4.288 11,677,960 +0.01(+0.17%)
May 12, 2006 4.254 4.302 4.250 4.280 12,274,901 +0.01(+0.23%)
May 11, 2006 4.355 4.364 4.261 4.270 10,329,844 -0.05(-1.24%)
May 10, 2006 4.327 4.355 4.317 4.324 8,706,583 +0.01(+0.16%)
May 09, 2006 4.325 4.351 4.314 4.317 8,241,978 -0.00(-0.06%)
May 08, 2006 4.285 4.330 4.281 4.320 9,322,565 +0.04(+0.86%)
May 05, 2006 4.263 4.284 4.250 4.283 8,135,347 +0.03(+0.73%)
May 04, 2006 4.272 4.301 4.251 4.252 10,418,385 -0.01(-0.21%)
May 03, 2006 4.284 4.296 4.230 4.261 14,265,657 -0.02(-0.54%)
May 02, 2006 4.312 4.323 4.284 4.284 9,131,201 -0.01(-0.16%)
May 01, 2006 4.308 4.329 4.282 4.291 11,368,541 -0.01(-0.17%)
Apr 28, 2006 4.314 4.327 4.268 4.298 7,882,099 +0.00(+0.00%)
Apr 27, 2006 4.220 4.303 4.220 4.298 12,312,031 +0.03(+0.71%)
Apr 26, 2006 4.321 4.332 4.252 4.268 14,852,126 -0.04(-0.93%)
Apr 25, 2006 4.338 4.350 4.291 4.308 11,686,528 -0.04(-0.82%)
Apr 24, 2006 4.360 4.361 4.333 4.343 13,606,832 -0.02(-0.39%)
Apr 21, 2006 4.364 4.367 4.334 4.360 10,980,100 +0.01(+0.23%)
Apr 20, 2006 4.309 4.359 4.309 4.350 8,859,864 +0.04(+0.86%)
Apr 19, 2006 4.296 4.329 4.282 4.313 11,756,981 +0.02(+0.45%)
Apr 18, 2006 4.293 4.314 4.280 4.293 20,452,138 -0.00(-0.07%)
Apr 17, 2006 4.372 4.372 4.267 4.296 19,843,772 -0.08(-1.79%)
Apr 13, 2006 4.335 4.396 4.336 4.375 16,086,947 +0.04(+0.91%)
Apr 12, 2006 4.332 4.348 4.308 4.335 14,200,917 +0.00(+0.07%)
Apr 11, 2006 4.388 4.408 4.323 4.332 11,938,824 -0.03(-0.72%)
Apr 10, 2006 4.402 4.417 4.343 4.364 12,761,403 -0.03(-0.65%)
Apr 07, 2006 4.472 4.482 4.387 4.392 12,411,998 -0.06(-1.45%)
Apr 06, 2006 4.448 4.470 4.406 4.457 13,468,784 +0.02(+0.34%)
Apr 05, 2006 4.459 4.472 4.423 4.441 9,274,962 -0.02(-0.55%)
Apr 04, 2006 4.445 4.473 4.412 4.466 9,180,708 +0.01(+0.15%)
Apr 03, 2006 4.469 4.509 4.446 4.459 13,697,278 -0.01(-0.22%)
Mar 31, 2006 4.464 4.475 4.446 4.469 10,159,425 +0.01(+0.12%)
Mar 30, 2006 4.511 4.513 4.446 4.464 14,128,561 -0.03(-0.63%)
Mar 29, 2006 4.469 4.493 4.464 4.492 7,966,832 +0.02(+0.40%)
Mar 28, 2006 4.480 4.508 4.452 4.475 10,072,788 -0.01(-0.29%)
Mar 27, 2006 4.509 4.509 4.467 4.488 9,751,944 -0.03(-0.59%)
Mar 24, 2006 4.522 4.555 4.491 4.514 14,760,728 -0.00(-0.06%)
Mar 23, 2006 4.556 4.574 4.517 4.517 28,063,854 -0.04(-0.93%)
Mar 22, 2006 4.459 4.579 4.438 4.560 46,115,852 +0.10(+2.20%)
Mar 21, 2006 4.491 4.491 4.448 4.461 22,895,124 -0.03(-0.65%)
Mar 20, 2006 4.464 4.528 4.459 4.491 18,097,696 +0.00(+0.11%)
Mar 17, 2006 4.504 4.512 4.480 4.486 13,353,584 -0.03(-0.70%)
Mar 16, 2006 4.464 4.541 4.464 4.518 14,684,563 +0.05(+1.18%)
Mar 15, 2006 4.465 4.479 4.433 4.465 13,957,190 +0.02(+0.47%)
Mar 14, 2006 4.433 4.445 4.421 4.444 9,949,020 +0.01(+0.20%)
Mar 13, 2006 4.463 4.466 4.425 4.435 10,779,216 -0.03(-0.64%)
Mar 10, 2006 4.482 4.503 4.453 4.463 10,800,161 -0.02(-0.42%)
Mar 09, 2006 4.454 4.490 4.450 4.482 14,014,314 +0.02(+0.41%)
Mar 08, 2006 4.451 4.468 4.438 4.464 23,684,380 +0.01(+0.12%)
Mar 07, 2006 4.499 4.499 4.413 4.459 29,037,810 -0.12(-2.54%)
Mar 06, 2006 4.543 4.624 4.530 4.575 14,893,064 +0.04(+0.94%)
Mar 03, 2006 4.509 4.554 4.505 4.532 9,981,390 +0.01(+0.29%)
Mar 02, 2006 4.503 4.537 4.482 4.519 16,513,469 -0.01(-0.30%)
Mar 01, 2006 4.551 4.576 4.527 4.533 12,749,979 -0.02(-0.54%)
Feb 28, 2006 4.585 4.613 4.549 4.557 22,225,826 -0.03(-0.60%)
Feb 27, 2006 4.580 4.606 4.552 4.585 8,543,781 +0.01(+0.11%)
Feb 24, 2006 4.546 4.595 4.538 4.580 13,107,953 +0.03(+0.73%)
Feb 23, 2006 4.513 4.591 4.503 4.546 12,029,270 +0.03(+0.73%)
Feb 22, 2006 4.477 4.565 4.470 4.513 14,322,781 +0.05(+1.01%)
Feb 21, 2006 4.454 4.479 4.438 4.468 10,406,009 +0.01(+0.21%)
Feb 17, 2006 4.425 4.476 4.417 4.459 9,522,498 +0.01(+0.17%)
Feb 16, 2006 4.461 4.468 4.429 4.451 7,443,200 +0.03(+0.58%)
Feb 15, 2006 4.425 4.464 4.398 4.426 11,250,485 +0.01(+0.32%)
Feb 14, 2006 4.426 4.445 4.391 4.411 13,993,368 -0.01(-0.33%)
Feb 13, 2006 4.419 4.430 4.367 4.426 11,320,938 -0.01(-0.22%)
Feb 10, 2006 4.448 4.448 4.362 4.436 12,304,415 +0.03(+0.69%)
Feb 09, 2006 4.401 4.435 4.390 4.406 10,987,717 -0.03(-0.59%)
Feb 08, 2006 4.396 4.461 4.385 4.432 22,179,174 +0.05(+1.11%)
Feb 07, 2006 4.427 4.448 4.370 4.383 12,339,641 -0.04(-0.82%)
Feb 06, 2006 4.485 4.503 4.414 4.419 22,904,644 +0.02(+0.55%)
Feb 03, 2006 4.354 4.402 4.345 4.395 18,834,590 +0.02(+0.41%)
Feb 02, 2006 4.368 4.407 4.359 4.377 24,354,630 +0.01(+0.26%)
Feb 01, 2006 4.267 4.418 4.265 4.366 42,278,100 +0.11(+2.69%)
Jan 31, 2006 4.296 4.309 4.248 4.251 24,215,630 -0.04(-1.04%)
Jan 30, 2006 4.339 4.348 4.233 4.296 93,991,104 -0.07(-1.62%)
Jan 27, 2006 4.424 4.445 4.363 4.367 20,261,728 -0.04(-0.99%)
Jan 26, 2006 4.471 4.471 4.400 4.410 19,000,248 -0.01(-0.33%)
Jan 25, 2006 4.415 4.440 4.406 4.425 12,220,634 +0.01(+0.29%)
Jan 24, 2006 4.428 4.439 4.366 4.413 19,993,246 +0.03(+0.68%)
Jan 23, 2006 4.390 4.411 4.279 4.383 45,548,424 -0.04(-0.89%)
Jan 20, 2006 4.469 4.497 4.403 4.422 19,198,276 -0.03(-0.59%)
Jan 19, 2006 4.458 4.462 4.411 4.448 10,578,331 +0.00(+0.07%)
Jan 18, 2006 4.467 4.487 4.430 4.445 10,951,539 -0.03(-0.66%)
Jan 17, 2006 4.517 4.517 4.469 4.475 13,180,310 -0.05(-1.16%)
Jan 13, 2006 4.553 4.575 4.488 4.527 11,438,993 -0.01(-0.13%)
Jan 12, 2006 4.630 4.630 4.517 4.533 13,280,276 -0.05(-1.13%)
Jan 11, 2006 4.585 4.625 4.569 4.585 12,344,401 +0.01(+0.14%)
Jan 10, 2006 4.540 4.614 4.536 4.579 14,087,622 +0.01(+0.21%)
Jan 09, 2006 4.506 4.612 4.504 4.569 12,426,279 +0.06(+1.40%)
Jan 06, 2006 4.532 4.549 4.501 4.506 9,013,146 -0.01(-0.31%)
Jan 05, 2006 4.493 4.549 4.493 4.520 11,015,327 +0.03(+0.61%)
Jan 04, 2006 4.498 4.538 4.482 4.493 18,841,254 -0.02(-0.47%)
Jan 03, 2006 4.558 4.590 4.482 4.514 21,979,242 -0.04(-0.97%)
Dec 30, 2005 4.581 4.616 4.552 4.558 6,079,851 -0.03(-0.70%)
Dec 29, 2005 4.606 4.628 4.590 4.590 6,345,475 -0.01(-0.23%)
Dec 28, 2005 4.574 4.635 4.574 4.601 11,863,612 +0.03(+0.59%)
Dec 27, 2005 4.593 4.635 4.566 4.574 16,382,085 +0.00(+0.10%)
Dec 23, 2005 4.553 4.594 4.545 4.569 19,227,790 +0.04(+0.88%)
Dec 22, 2005 4.480 4.548 4.477 4.529 18,605,144 +0.03(+0.57%)
Dec 21, 2005 4.458 4.525 4.398 4.503 82,555,920 -0.14(-3.09%)
Dec 20, 2005 4.569 4.661 4.549 4.647 21,586,994 +0.06(+1.40%)
Dec 19, 2005 4.655 4.696 4.579 4.583 16,112,652 -0.07(-1.40%)
Dec 16, 2005 4.727 4.731 4.644 4.648 18,206,230 -0.07(-1.39%)
Dec 15, 2005 4.797 4.801 4.695 4.713 19,964,684 -0.09(-1.85%)
Dec 14, 2005 4.627 4.807 4.625 4.802 54,420,664 +0.18(+4.00%)
Dec 13, 2005 4.591 4.629 4.561 4.617 17,449,344 +0.03(+0.58%)
Dec 12, 2005 4.585 4.603 4.556 4.591 18,605,144 +0.08(+1.76%)
Dec 09, 2005 4.524 4.529 4.478 4.511 14,368,480 +0.00(+0.00%)
Dec 08, 2005 4.531 4.531 4.500 4.511 14,650,289 -0.04(-0.92%)
Dec 07, 2005 4.584 4.597 4.542 4.553 9,352,079 -0.02(-0.49%)
Dec 06, 2005 4.595 4.609 4.572 4.576 13,609,688 -0.01(-0.23%)
Dec 05, 2005 4.569 4.618 4.562 4.586 10,555,482 -0.01(-0.31%)
Dec 02, 2005 4.506 4.633 4.506 4.601 19,409,634 +0.11(+2.37%)
Dec 01, 2005 4.480 4.525 4.467 4.494 11,234,300 +0.01(+0.32%)
Nov 30, 2005 4.543 4.550 4.478 4.480 11,238,109 -0.03(-0.70%)
Nov 29, 2005 4.540 4.548 4.506 4.511 9,351,127 -0.03(-0.64%)
Nov 28, 2005 4.646 4.646 4.540 4.540 13,646,819 -0.09(-2.00%)
Nov 25, 2005 4.615 4.650 4.581 4.633 4,400,418 +0.03(+0.60%)
Nov 23, 2005 4.570 4.622 4.569 4.605 8,454,287 +0.04(+0.78%)
Nov 22, 2005 4.551 4.582 4.540 4.569 14,314,212 +0.03(+0.65%)
Nov 21, 2005 4.555 4.576 4.508 4.540 26,481,530 -0.07(-1.44%)
Nov 18, 2005 4.608 4.608 4.549 4.606 14,092,382 +0.04(+0.94%)
Nov 17, 2005 4.553 4.577 4.535 4.563 7,926,846 +0.05(+1.06%)
Nov 16, 2005 4.506 4.528 4.477 4.515 7,171,863 +0.02(+0.44%)
Nov 15, 2005 4.543 4.559 4.473 4.495 11,271,431 -0.05(-1.06%)
Nov 14, 2005 4.565 4.583 4.541 4.543 5,452,444 -0.02(-0.47%)
Nov 11, 2005 4.595 4.595 4.556 4.565 6,193,146 -0.02(-0.46%)
Nov 10, 2005 4.543 4.595 4.540 4.586 7,958,264 +0.04(+0.82%)
Nov 09, 2005 4.574 4.580 4.538 4.549 8,298,149 -0.01(-0.24%)
Nov 08, 2005 4.608 4.608 4.545 4.560 13,022,268 -0.06(-1.34%)
Nov 07, 2005 4.611 4.633 4.608 4.622 17,555,022 +0.01(+0.23%)
Nov 04, 2005 4.569 4.621 4.567 4.611 18,526,122 +0.04(+0.80%)
Nov 03, 2005 4.171 4.581 4.514 4.574 20,640,646 +0.08(+1.81%)
Nov 02, 2005 4.411 4.509 4.407 4.493 17,415,070 +0.08(+1.83%)
Nov 01, 2005 4.414 4.424 4.382 4.412 10,566,907 -0.00(-0.05%)
Oct 31, 2005 4.359 4.426 4.357 4.414 20,431,194 +0.07(+1.51%)
Oct 28, 2005 4.329 4.376 4.329 4.348 10,576,427 +0.02(+0.49%)
Oct 27, 2005 4.403 4.403 4.327 4.327 14,603,638 -0.08(-1.71%)
Oct 26, 2005 4.375 4.425 4.346 4.403 12,187,312 +0.02(+0.37%)
Oct 25, 2005 4.396 4.425 4.372 4.386 12,655,725 -0.03(-0.69%)
Oct 24, 2005 4.388 4.428 4.348 4.417 15,717,548 +0.03(+0.74%)
Oct 21, 2005 4.370 4.425 4.362 4.384 12,325,360 +0.01(+0.34%)
Oct 20, 2005 4.333 4.398 4.333 4.369 19,044,044 +0.04(+0.91%)
Oct 19, 2005 4.272 4.333 4.240 4.330 15,314,827 +0.05(+1.23%)
Oct 18, 2005 4.315 4.317 4.260 4.278 11,068,642 -0.04(-0.88%)
Oct 17, 2005 4.285 4.323 4.269 4.315 10,167,994 +0.02(+0.58%)
Oct 14, 2005 4.259 4.305 4.228 4.291 12,556,711 +0.05(+1.16%)
Oct 13, 2005 4.299 4.308 4.198 4.241 15,956,515 -0.06(-1.42%)
Oct 12, 2005 4.355 4.364 4.291 4.302 15,228,189 -0.06(-1.28%)
Oct 11, 2005 4.345 4.398 4.323 4.358 14,232,335 +0.02(+0.48%)
Oct 10, 2005 4.347 4.400 4.320 4.337 11,579,898 -0.01(-0.23%)
Oct 07, 2005 4.325 4.374 4.305 4.347 12,774,732 +0.04(+0.82%)
Oct 06, 2005 4.280 4.380 4.277 4.312 16,264,030 +0.03(+0.75%)
Oct 05, 2005 4.340 4.357 4.280 4.280 12,936,582 -0.06(-1.40%)
Oct 04, 2005 4.322 4.410 4.341 4.341 20,103,686 +0.02(+0.43%)
Oct 03, 2005 4.290 4.338 4.290 4.322 22,388,628 +0.03(+0.76%)
Sep 30, 2005 4.259 4.290 4.250 4.290 16,802,896 +0.03(+0.72%)
Sep 29, 2005 4.267 4.276 4.233 4.259 18,972,638 -0.01(-0.25%)
Sep 28, 2005 4.270 4.306 4.260 4.270 12,998,466 -0.02(-0.37%)
Sep 27, 2005 4.299 4.309 4.273 4.285 12,186,360 +0.01(+0.31%)
Sep 26, 2005 4.320 4.333 4.261 4.272 20,910,080 +0.00(+0.10%)
Sep 23, 2005 4.268 4.303 4.184 4.268 15,921,288 +0.02(+0.40%)
Sep 22, 2005 4.201 4.271 4.196 4.251 23,117,906 +0.08(+1.95%)
Sep 21, 2005 4.212 4.247 4.169 4.170 24,220,390 -0.03(-0.75%)
Sep 20, 2005 4.409 4.411 4.181 4.201 43,511,968 -0.18(-4.13%)
Sep 19, 2005 4.383 4.477 4.301 4.383 99,647,288 +0.26(+6.36%)
Sep 16, 2005 4.170 4.187 4.116 4.121 65,689,240 -0.03(-0.61%)
Sep 15, 2005 4.136 4.154 4.115 4.146 28,155,252 +0.02(+0.57%)
Sep 14, 2005 4.164 4.174 4.115 4.122 22,255,340 -0.04(-1.00%)
Sep 13, 2005 4.233 4.285 4.160 4.164 25,139,128 -0.04(-0.90%)
Sep 12, 2005 4.146 4.251 4.132 4.201 26,886,156 +0.08(+1.88%)
Sep 09, 2005 4.128 4.175 4.124 4.124 20,095,116 +0.00(+0.01%)
Sep 08, 2005 4.044 4.133 4.032 4.123 32,844,144 +0.08(+1.87%)
Sep 07, 2005 4.115 4.115 4.041 4.048 29,227,270 -0.05(-1.10%)
Sep 06, 2005 4.045 4.097 4.019 4.093 20,898,654 +0.05(+1.18%)
Sep 02, 2005 4.120 4.141 4.041 4.045 14,582,693 -0.06(-1.57%)
Sep 01, 2005 4.144 4.160 4.100 4.110 12,046,407 -0.03(-0.84%)
Aug 31, 2005 4.112 4.148 4.082 4.144 11,704,618 +0.03(+0.78%)
Aug 30, 2005 4.138 4.141 4.063 4.112 25,635,150 -0.06(-1.44%)
Aug 29, 2005 4.159 4.190 4.144 4.172 9,323,517 -0.01(-0.35%)
Aug 26, 2005 4.195 4.205 4.161 4.187 11,919,783 -0.01(-0.19%)
Aug 25, 2005 4.186 4.230 4.179 4.195 11,138,142 +0.01(+0.21%)
Aug 24, 2005 4.157 4.215 4.139 4.186 20,801,544 +0.03(+0.81%)
Aug 23, 2005 4.175 4.191 4.134 4.152 19,390,592 -0.01(-0.26%)
Aug 22, 2005 4.257 4.257 4.133 4.163 23,496,824 -0.06(-1.33%)
Aug 19, 2005 4.264 4.280 4.209 4.219 18,182,430 -0.02(-0.50%)
Aug 18, 2005 4.194 4.273 4.178 4.240 24,100,430 +0.04(+0.98%)
Aug 17, 2005 4.254 4.265 4.179 4.199 27,087,040 -0.04(-1.04%)
Aug 16, 2005 4.315 4.315 4.235 4.243 13,240,289 -0.07(-1.67%)
Aug 15, 2005 4.288 4.343 4.280 4.315 14,997,791 +0.03(+0.72%)
Aug 12, 2005 4.291 4.331 4.252 4.284 13,304,077 -0.02(-0.46%)
Aug 11, 2005 4.359 4.368 4.264 4.304 17,807,318 -0.04(-0.90%)
Aug 10, 2005 4.422 4.423 4.334 4.343 24,666,906 -0.05(-1.19%)
Aug 09, 2005 4.451 4.452 4.395 4.396 8,971,255 -0.03(-0.72%)
Aug 08, 2005 4.466 4.491 4.422 4.428 12,563,375 -0.04(-0.85%)
Aug 05, 2005 4.475 4.476 4.423 4.466 7,819,263 -0.01(-0.20%)
Aug 04, 2005 4.527 4.555 4.469 4.475 12,796,630 -0.09(-1.98%)
Aug 03, 2005 4.521 4.674 4.505 4.565 32,261,484 +0.06(+1.27%)
Aug 02, 2005 4.352 4.508 4.200 4.508 44,216,492 +0.16(+3.58%)
Aug 01, 2005 4.402 4.427 4.341 4.352 17,779,708 -0.05(-1.12%)
Jul 29, 2005 4.428 4.455 4.397 4.401 8,133,443 -0.04(-0.83%)
Jul 28, 2005 4.425 4.442 4.399 4.438 14,874,975 +0.03(+0.60%)
Jul 27, 2005 4.438 4.441 4.382 4.411 31,147,574 -0.02(-0.47%)
Jul 26, 2005 4.474 4.477 4.396 4.433 15,326,251 -0.04(-0.97%)
Jul 25, 2005 4.527 4.538 4.441 4.476 17,679,742 -0.07(-1.62%)
Jul 22, 2005 4.534 4.573 4.512 4.550 15,790,856 -0.01(-0.16%)
Jul 21, 2005 4.632 4.633 4.517 4.557 20,572,098 -0.09(-1.89%)
Jul 20, 2005 4.595 4.648 4.565 4.645 13,912,443 +0.03(+0.64%)
Jul 19, 2005 4.623 4.634 4.595 4.615 9,442,525 -0.00(-0.03%)
Jul 18, 2005 4.622 4.643 4.605 4.617 12,988,946 -0.03(-0.67%)
Jul 15, 2005 4.601 4.648 4.596 4.648 12,732,842 +0.05(+1.04%)
Jul 14, 2005 4.582 4.617 4.570 4.600 16,578,209 +0.03(+0.59%)
Jul 13, 2005 4.585 4.595 4.559 4.573 10,506,927 +0.00(+0.06%)
Jul 12, 2005 4.556 4.574 4.527 4.571 9,792,882 -0.00(-0.07%)
Jul 11, 2005 4.566 4.579 4.543 4.574 11,967,386 +0.04(+0.99%)
Jul 08, 2005 4.480 4.529 4.455 4.529 9,465,374 +0.05(+1.10%)
Jul 07, 2005 4.481 4.495 4.449 4.480 11,787,447 -0.01(-0.33%)
Jul 06, 2005 4.566 4.568 4.481 4.494 11,877,892 -0.06(-1.30%)
Jul 05, 2005 4.517 4.598 4.514 4.554 15,677,561 +0.04(+0.81%)
Jul 01, 2005 4.525 4.548 4.480 4.517 13,497,345 -0.03(-0.68%)
Jun 30, 2005 4.578 4.582 4.538 4.548 20,752,990 -0.04(-0.82%)
Jun 29, 2005 4.629 4.629 4.574 4.586 14,351,343 -0.04(-0.77%)
Jun 28, 2005 4.509 4.635 4.507 4.622 27,165,110 +0.12(+2.60%)
Jun 27, 2005 4.676 4.676 4.444 4.504 71,048,384 -0.19(-4.01%)
Jun 24, 2005 4.724 4.735 4.678 4.692 25,119,134 -0.04(-0.83%)
Jun 23, 2005 4.710 4.775 4.703 4.732 19,577,196 +0.04(+0.79%)
Jun 22, 2005 4.708 4.721 4.664 4.695 15,971,748 +0.03(+0.61%)
Jun 21, 2005 4.642 4.679 4.637 4.666 9,466,326 +0.02(+0.53%)
Jun 20, 2005 4.642 4.655 4.629 4.642 11,927,400 +0.00(+0.00%)
Jun 17, 2005 4.637 4.667 4.627 4.642 23,274,994 +0.01(+0.26%)
Jun 16, 2005 4.603 4.673 4.601 4.629 18,916,468 +0.03(+0.58%)
Jun 15, 2005 4.593 4.617 4.562 4.603 16,841,930 +0.06(+1.26%)
Jun 14, 2005 4.569 4.585 4.517 4.545 9,114,064 -0.03(-0.68%)
Jun 13, 2005 4.555 4.604 4.552 4.576 23,449,222 +0.06(+1.37%)
Jun 10, 2005 4.498 4.524 4.490 4.514 11,029,608 +0.02(+0.36%)
Jun 09, 2005 4.447 4.511 4.415 4.498 12,016,893 +0.04(+0.86%)
Jun 08, 2005 4.454 4.469 4.438 4.460 12,905,164 +0.01(+0.14%)
Jun 07, 2005 4.437 4.485 4.429 4.454 9,985,198 +0.02(+0.56%)
Jun 06, 2005 4.398 4.436 4.381 4.429 6,102,700 +0.03(+0.69%)
Jun 03, 2005 4.402 4.425 4.385 4.398 6,831,026 -0.00(-0.08%)
Jun 02, 2005 4.352 4.424 4.345 4.402 10,389,824 +0.04(+0.82%)
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.