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 )

92.15 -0.26 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2007 11.78 12.11 11.78 11.86 23,209,688 -0.08(-0.69%)
Jul 30, 2007 11.83 11.96 11.68 11.94 22,532,222 +0.29(+2.53%)
Jul 27, 2007 11.86 11.98 11.65 11.65 25,455,734 -0.31(-2.57%)
Jul 26, 2007 11.91 12.03 11.71 11.95 41,291,372 -0.20(-1.61%)
Jul 25, 2007 12.26 12.30 12.00 12.15 21,605,282 -0.11(-0.89%)
Jul 24, 2007 12.43 12.48 12.22 12.26 22,863,010 -0.22(-1.77%)
Jul 23, 2007 12.41 12.56 12.37 12.48 16,979,026 +0.18(+1.50%)
Jul 20, 2007 12.47 12.58 12.27 12.29 22,883,236 -0.28(-2.19%)
Jul 19, 2007 12.57 12.68 12.51 12.57 19,467,234 +0.03(+0.25%)
Jul 18, 2007 12.35 12.55 12.34 12.54 17,106,364 +0.05(+0.39%)
Jul 17, 2007 12.23 12.52 12.22 12.49 15,044,918 +0.14(+1.14%)
Jul 16, 2007 12.25 12.40 12.25 12.35 9,929,503 -0.05(-0.39%)
Jul 13, 2007 12.43 12.45 12.34 12.40 10,038,514 -0.09(-0.76%)
Jul 12, 2007 12.27 12.51 12.27 12.49 14,402,278 +0.21(+1.73%)
Jul 11, 2007 12.21 12.34 12.13 12.28 18,333,330 +0.00(+0.00%)
Jul 10, 2007 12.34 12.45 12.25 12.28 13,790,104 -0.13(-1.07%)
Jul 09, 2007 12.53 12.53 12.32 12.41 13,062,816 -0.12(-0.99%)
Jul 06, 2007 12.47 12.60 12.40 12.53 10,087,164 +0.07(+0.54%)
Jul 05, 2007 12.39 12.48 12.21 12.47 14,512,517 +0.08(+0.63%)
Jul 03, 2007 12.27 12.43 12.25 12.39 11,266,670 +0.12(+0.99%)
Jul 02, 2007 12.24 12.48 12.27 12.27 16,848,866 +0.02(+0.19%)
Jun 29, 2007 12.24 12.38 12.08 12.24 13,887,690 +0.00(+0.00%)
Jun 28, 2007 12.24 12.45 12.14 12.24 24,400,586 +0.00(+0.00%)
Jun 27, 2007 11.86 12.33 11.66 12.24 67,237,504 +0.94(+8.31%)
Jun 26, 2007 11.30 11.55 11.26 11.31 25,830,798 +0.00(+0.02%)
Jun 25, 2007 11.26 11.55 11.18 11.30 23,521,574 +0.18(+1.62%)
Jun 22, 2007 11.26 11.28 11.11 11.12 18,766,994 -0.13(-1.18%)
Jun 21, 2007 11.27 11.38 11.16 11.26 12,524,103 -0.01(-0.09%)
Jun 20, 2007 11.49 11.55 11.26 11.27 12,144,469 -0.18(-1.60%)
Jun 19, 2007 11.24 11.48 11.19 11.45 14,390,377 +0.18(+1.62%)
Jun 18, 2007 11.31 11.34 11.22 11.27 8,954,118 +0.04(+0.39%)
Jun 15, 2007 11.32 11.32 11.22 11.22 14,950,188 -0.05(-0.48%)
Jun 14, 2007 11.29 11.33 11.19 11.28 19,141,154 +0.04(+0.37%)
Jun 13, 2007 11.25 11.35 11.15 11.23 15,263,891 +0.06(+0.55%)
Jun 12, 2007 11.22 11.30 11.13 11.17 27,952,462 -0.04(-0.39%)
Jun 11, 2007 11.13 11.35 11.20 11.22 22,290,642 +0.09(+0.83%)
Jun 08, 2007 11.18 11.21 10.90 11.13 42,328,920 -0.24(-2.11%)
Jun 07, 2007 11.68 11.68 11.36 11.36 31,053,320 -0.34(-2.89%)
Jun 06, 2007 11.95 11.95 11.70 11.70 20,056,510 -0.25(-2.07%)
Jun 05, 2007 12.02 12.08 11.92 11.95 14,394,661 -0.07(-0.59%)
Jun 04, 2007 12.10 12.10 11.85 12.02 11,208,595 +0.11(+0.95%)
Jun 01, 2007 11.92 11.99 11.86 11.91 19,951,832 -0.01(-0.11%)
May 31, 2007 11.71 12.00 11.72 11.92 25,200,534 +0.21(+1.83%)
May 30, 2007 11.49 11.71 11.39 11.71 17,421,258 +0.21(+1.85%)
May 29, 2007 11.47 11.61 11.43 11.50 15,099,380 +0.09(+0.81%)
May 25, 2007 11.43 11.45 11.37 11.40 10,847,764 -0.04(-0.35%)
May 24, 2007 11.56 11.64 11.41 11.44 13,403,096 -0.07(-0.64%)
May 23, 2007 11.64 11.64 11.48 11.52 10,651,164 -0.07(-0.56%)
May 22, 2007 11.49 11.63 11.45 11.58 17,901,096 +0.09(+0.82%)
May 21, 2007 11.26 11.54 11.24 11.49 19,480,276 +0.30(+2.69%)
May 18, 2007 11.12 11.19 11.05 11.19 11,496,697 +0.06(+0.57%)
May 17, 2007 11.09 11.19 11.06 11.12 10,051,962 -0.01(-0.08%)
May 16, 2007 11.07 11.21 11.06 11.13 12,705,994 +0.09(+0.78%)
May 15, 2007 11.13 11.19 11.03 11.05 16,561,072 -0.06(-0.55%)
May 14, 2007 11.19 11.25 11.08 11.11 17,477,906 -0.03(-0.30%)
May 11, 2007 11.19 11.20 11.06 11.14 16,657,230 -0.06(-0.53%)
May 10, 2007 11.50 11.35 11.19 11.20 12,977,997 -0.13(-1.13%)
May 09, 2007 11.30 11.39 11.28 11.33 14,616,339 +0.04(+0.32%)
May 08, 2007 11.33 11.44 11.29 11.29 12,133,996 -0.03(-0.22%)
May 07, 2007 11.19 11.37 11.19 11.32 12,156,389 +0.12(+1.09%)
May 04, 2007 11.22 11.31 11.18 11.19 9,147,862 +0.00(+0.02%)
May 03, 2007 11.25 11.32 11.15 11.19 7,127,592 -0.04(-0.37%)
May 02, 2007 11.17 11.31 11.15 11.23 11,171,464 +0.10(+0.92%)
May 01, 2007 11.31 11.31 11.00 11.13 14,398,470 -0.18(-1.61%)
Apr 30, 2007 11.40 11.55 11.31 11.31 12,189,421 -0.05(-0.48%)
Apr 27, 2007 11.27 11.41 11.24 11.37 9,340,131 +0.06(+0.52%)
Apr 26, 2007 11.26 11.35 11.20 11.31 14,703,605 +0.05(+0.41%)
Apr 25, 2007 11.31 11.34 11.22 11.26 11,312,226 +0.02(+0.21%)
Apr 24, 2007 11.31 11.32 11.09 11.24 11,543,720 -0.01(-0.09%)
Apr 23, 2007 11.23 11.39 11.23 11.25 11,828,385 +0.01(+0.06%)
Apr 20, 2007 11.23 11.29 11.15 11.25 17,206,092 +0.01(+0.09%)
Apr 19, 2007 11.45 11.45 11.21 11.23 10,899,699 -0.09(-0.76%)
Apr 18, 2007 11.36 11.36 11.27 11.32 9,867,619 -0.05(-0.48%)
Apr 17, 2007 11.43 11.43 11.26 11.38 10,246,539 -0.05(-0.41%)
Apr 16, 2007 11.34 11.45 11.27 11.42 11,670,343 +0.15(+1.34%)
Apr 13, 2007 11.57 11.57 11.22 11.27 10,202,268 -0.12(-1.07%)
Apr 12, 2007 11.31 11.41 11.22 11.39 9,582,953 +0.05(+0.44%)
Apr 11, 2007 11.41 11.51 11.30 11.34 12,717,713 -0.00(-0.04%)
Apr 10, 2007 11.29 11.36 11.21 11.35 16,365,900 +0.02(+0.20%)
Apr 09, 2007 11.22 11.36 11.22 11.32 13,841,515 +0.09(+0.79%)
Apr 05, 2007 11.26 11.31 11.18 11.23 10,860,617 -0.02(-0.21%)
Apr 04, 2007 11.23 11.34 11.18 11.26 14,171,879 +0.08(+0.73%)
Apr 03, 2007 11.19 11.30 11.14 11.18 12,810,911 +5.59(+99.94%)
Apr 02, 2007 5.609 5.629 5.562 5.589 10,747,798 +0.01(+0.16%)
Mar 30, 2007 5.525 5.603 5.502 5.581 14,834,037 +0.07(+1.23%)
Mar 29, 2007 5.520 5.554 5.488 5.513 15,677,561 -0.01(-0.15%)
Mar 28, 2007 5.588 5.588 5.509 5.521 21,466,082 -0.08(-1.35%)
Mar 27, 2007 5.698 5.699 5.586 5.597 21,249,012 -0.12(-2.04%)
Mar 26, 2007 5.727 5.745 5.641 5.713 13,804,242 -0.01(-0.24%)
Mar 23, 2007 5.588 5.739 5.515 5.727 41,673,360 +0.02(+0.41%)
Mar 22, 2007 5.713 5.723 5.610 5.703 30,117,446 -0.01(-0.23%)
Mar 21, 2007 5.737 5.782 5.680 5.717 18,225,768 -0.02(-0.37%)
Mar 20, 2007 5.689 5.742 5.671 5.738 10,409,817 +0.05(+0.86%)
Mar 19, 2007 5.661 5.704 5.644 5.689 13,743,929 +0.04(+0.79%)
Mar 16, 2007 5.556 5.657 5.549 5.644 22,959,864 +0.10(+1.71%)
Mar 15, 2007 5.501 5.581 5.501 5.549 13,984,800 +0.04(+0.80%)
Mar 14, 2007 5.494 5.522 5.396 5.505 16,090,755 +0.01(+0.21%)
Mar 13, 2007 5.546 5.535 5.405 5.493 13,275,516 -0.05(-0.95%)
Mar 12, 2007 5.541 5.572 5.525 5.546 10,465,988 -0.01(-0.24%)
Mar 09, 2007 5.533 5.582 5.509 5.559 12,601,458 +0.07(+1.20%)
Mar 08, 2007 5.525 5.587 5.488 5.493 15,212,004 +0.00(+0.01%)
Mar 07, 2007 5.510 5.541 5.438 5.493 22,480,882 -0.03(-0.49%)
Mar 06, 2007 5.407 5.541 5.399 5.520 15,308,162 +0.14(+2.58%)
Mar 05, 2007 5.455 5.476 5.381 5.381 14,238,048 -0.07(-1.35%)
Mar 02, 2007 5.525 5.561 5.454 5.454 13,476,400 -0.08(-1.36%)
Mar 01, 2007 5.415 5.565 5.366 5.530 20,156,144 +0.04(+0.78%)
Feb 28, 2007 5.501 5.520 5.425 5.487 21,269,006 +0.03(+0.48%)
Feb 27, 2007 5.643 5.664 5.422 5.460 21,926,878 -0.20(-3.58%)
Feb 26, 2007 5.719 5.719 5.630 5.663 15,766,169 -0.01(-0.19%)
Feb 23, 2007 5.684 5.684 5.629 5.674 8,606,616 -0.01(-0.18%)
Feb 22, 2007 5.614 5.688 5.600 5.684 13,627,777 +0.06(+1.05%)
Feb 21, 2007 5.608 5.639 5.594 5.625 13,168,885 +0.02(+0.39%)
Feb 20, 2007 5.583 5.625 5.548 5.603 16,743,868 +0.02(+0.37%)
Feb 16, 2007 5.593 5.646 5.550 5.583 18,057,710 +0.04(+0.75%)
Feb 15, 2007 5.527 5.551 5.504 5.541 13,497,345 +0.01(+0.12%)
Feb 14, 2007 5.525 5.555 5.512 5.534 15,896,563 +0.01(+0.17%)
Feb 13, 2007 5.432 5.544 5.432 5.525 21,664,538 +0.04(+0.80%)
Feb 12, 2007 5.441 5.484 5.421 5.481 23,836,558 +0.04(+0.74%)
Feb 09, 2007 5.413 5.469 5.413 5.441 19,729,526 +0.01(+0.20%)
Feb 08, 2007 5.394 5.446 5.369 5.430 18,450,910 +0.03(+0.48%)
Feb 07, 2007 5.349 5.409 5.326 5.404 23,910,970 +0.09(+1.71%)
Feb 06, 2007 5.221 5.319 5.221 5.313 13,675,380 +0.09(+1.76%)
Feb 05, 2007 5.231 5.269 5.170 5.221 14,026,690 -0.04(-0.78%)
Feb 02, 2007 5.304 5.326 5.242 5.262 13,024,172 -0.03(-0.48%)
Feb 01, 2007 5.179 5.306 5.170 5.287 29,433,866 +0.10(+1.89%)
Jan 31, 2007 5.134 5.212 5.120 5.189 20,488,318 +0.06(+1.08%)
Jan 30, 2007 5.068 5.136 5.068 5.134 23,507,298 +0.08(+1.48%)
Jan 29, 2007 5.008 5.074 5.008 5.059 19,407,730 +0.06(+1.18%)
Jan 26, 2007 5.042 5.076 4.985 5.000 13,068,919 -0.03(-0.67%)
Jan 25, 2007 5.089 5.129 5.033 5.033 12,069,256 -0.05(-1.03%)
Jan 24, 2007 5.084 5.109 5.073 5.086 10,557,386 +0.00(+0.08%)
Jan 23, 2007 5.131 5.162 5.053 5.082 16,178,344 -0.05(-0.96%)
Jan 22, 2007 5.260 5.260 5.118 5.131 23,223,584 -0.12(-2.24%)
Jan 19, 2007 5.252 5.262 5.224 5.249 13,237,433 +0.01(+0.27%)
Jan 18, 2007 5.242 5.265 5.199 5.234 19,459,140 -0.01(-0.15%)
Jan 17, 2007 5.241 5.247 5.202 5.242 12,808,054 -0.01(-0.15%)
Jan 16, 2007 5.226 5.251 5.210 5.250 11,025,799 +0.01(+0.21%)
Jan 12, 2007 5.228 5.253 5.216 5.239 11,056,265 -0.01(-0.22%)
Jan 11, 2007 5.247 5.270 5.222 5.251 17,037,102 +0.01(+0.22%)
Jan 10, 2007 5.212 5.244 5.194 5.239 15,486,197 +0.00(+0.00%)
Jan 09, 2007 5.175 5.249 5.166 5.239 18,050,094 +0.06(+1.25%)
Jan 08, 2007 5.173 5.199 5.127 5.175 12,031,174 -0.02(-0.30%)
Jan 05, 2007 5.152 5.221 5.131 5.190 17,847,304 +0.01(+0.16%)
Jan 04, 2007 5.129 5.198 5.087 5.182 17,950,126 +0.05(+1.02%)
Jan 03, 2007 5.147 5.237 5.084 5.129 20,587,332 -0.07(-1.37%)
Dec 29, 2006 5.209 5.247 5.189 5.201 7,932,558 -0.01(-0.17%)
Dec 28, 2006 5.231 5.244 5.209 5.210 7,230,890 -0.02(-0.32%)
Dec 27, 2006 5.265 5.265 5.216 5.227 7,917,325 -0.03(-0.58%)
Dec 26, 2006 5.249 5.277 5.224 5.257 7,679,310 +0.01(+0.16%)
Dec 22, 2006 5.238 5.261 5.201 5.249 11,843,618 -0.02(-0.35%)
Dec 21, 2006 5.210 5.315 5.187 5.267 41,236,548 +0.03(+0.51%)
Dec 20, 2006 5.094 5.256 5.078 5.240 33,930,444 +0.19(+3.73%)
Dec 19, 2006 5.051 5.060 4.978 5.052 15,818,466 +0.00(+0.01%)
Dec 18, 2006 5.088 5.110 5.046 5.051 10,325,084 +0.01(+0.14%)
Dec 15, 2006 5.102 5.106 5.042 5.044 13,044,165 -0.05(-0.98%)
Dec 14, 2006 5.044 5.107 5.037 5.094 13,932,436 +0.06(+1.20%)
Dec 13, 2006 5.059 5.071 4.997 5.034 17,753,050 -0.04(-0.75%)
Dec 12, 2006 5.108 5.113 5.061 5.072 16,651,518 -0.05(-0.90%)
Dec 11, 2006 5.091 5.145 5.064 5.118 17,679,742 +0.02(+0.42%)
Dec 08, 2006 5.118 5.157 5.078 5.096 9,930,931 -0.05(-0.92%)
Dec 07, 2006 5.147 5.178 5.133 5.144 8,895,090 -0.01(-0.26%)
Dec 06, 2006 5.187 5.187 5.139 5.157 17,295,110 -0.02(-0.31%)
Dec 05, 2006 5.140 5.199 5.129 5.174 16,945,704 +0.02(+0.38%)
Dec 04, 2006 5.094 5.164 5.060 5.154 15,528,088 +0.03(+0.55%)
Dec 01, 2006 5.141 5.207 5.048 5.126 16,330,674 -0.07(-1.36%)
Nov 30, 2006 5.087 5.215 5.070 5.197 19,978,966 +0.11(+2.15%)
Nov 29, 2006 5.076 5.104 5.064 5.087 8,358,129 +0.05(+0.91%)
Nov 28, 2006 5.000 5.047 4.991 5.042 8,946,502 +0.01(+0.13%)
Nov 27, 2006 5.067 5.087 5.025 5.035 10,429,810 -0.04(-0.88%)
Nov 24, 2006 5.070 5.112 5.046 5.080 6,442,585 -0.02(-0.31%)
Nov 22, 2006 5.060 5.096 5.049 5.096 5,439,115 +0.02(+0.47%)
Nov 21, 2006 5.042 5.088 5.017 5.072 9,311,140 +0.01(+0.25%)
Nov 20, 2006 5.015 5.067 4.998 5.060 11,554,192 +0.04(+0.80%)
Nov 17, 2006 4.991 5.031 4.979 5.020 11,955,009 +0.02(+0.37%)
Nov 16, 2006 5.033 5.036 4.972 5.001 7,984,921 -0.01(-0.27%)
Nov 15, 2006 4.973 5.038 4.973 5.015 16,274,502 +0.04(+0.83%)
Nov 14, 2006 4.955 4.978 4.920 4.973 8,586,623 +0.03(+0.62%)
Nov 13, 2006 4.921 4.989 4.918 4.943 14,278,986 +0.00(+0.05%)
Nov 10, 2006 4.879 4.942 4.869 4.940 10,386,967 +0.07(+1.41%)
Nov 09, 2006 4.903 4.903 4.843 4.872 11,279,999 -0.01(-0.24%)
Nov 08, 2006 4.809 4.904 4.808 4.883 10,650,688 +0.03(+0.55%)
Nov 07, 2006 4.877 4.895 4.852 4.856 16,785,758 -0.02(-0.39%)
Nov 06, 2006 4.861 4.890 4.840 4.875 13,665,860 +0.01(+0.28%)
Nov 03, 2006 4.884 4.923 4.838 4.862 14,035,259 -0.01(-0.25%)
Nov 02, 2006 4.768 4.879 4.757 4.874 19,816,164 +0.07(+1.54%)
Nov 01, 2006 4.837 4.837 4.784 4.800 17,715,920 -0.03(-0.53%)
Oct 31, 2006 4.821 4.837 4.784 4.825 11,003,902 -0.01(-0.14%)
Oct 30, 2006 4.796 4.845 4.781 4.832 12,445,320 +0.01(+0.16%)
Oct 27, 2006 4.883 4.897 4.815 4.824 13,278,372 -0.10(-1.93%)
Oct 26, 2006 4.887 4.940 4.861 4.919 19,131,632 +0.02(+0.34%)
Oct 25, 2006 4.800 4.904 4.800 4.903 26,742,396 +0.12(+2.44%)
Oct 24, 2006 4.703 4.793 4.679 4.786 13,663,956 +0.04(+0.87%)
Oct 23, 2006 4.653 4.747 4.652 4.744 11,351,404 +0.09(+1.96%)
Oct 20, 2006 4.695 4.699 4.630 4.653 11,256,198 -0.04(-0.89%)
Oct 19, 2006 4.653 4.705 4.633 4.695 8,201,991 +0.02(+0.44%)
Oct 18, 2006 4.718 4.721 4.633 4.675 17,399,836 -0.04(-0.82%)
Oct 17, 2006 4.727 4.744 4.689 4.713 13,800,100 -0.04(-0.86%)
Oct 16, 2006 4.706 4.766 4.706 4.754 15,153,929 +0.05(+1.04%)
Oct 13, 2006 4.700 4.728 4.690 4.706 10,607,845 -0.01(-0.23%)
Oct 12, 2006 4.639 4.728 4.630 4.717 19,056,420 +0.07(+1.55%)
Oct 11, 2006 4.648 4.660 4.610 4.645 8,467,616 -0.01(-0.16%)
Oct 10, 2006 4.642 4.692 4.642 4.652 10,980,100 +0.01(+0.14%)
Oct 09, 2006 4.606 4.657 4.596 4.646 9,235,928 +0.02(+0.35%)
Oct 06, 2006 4.660 4.660 4.590 4.629 15,260,559 -0.05(-0.97%)
Oct 05, 2006 4.661 4.698 4.643 4.675 16,220,235 -0.02(-0.32%)
Oct 04, 2006 4.606 4.704 4.606 4.690 22,256,292 +0.08(+1.64%)
Oct 03, 2006 4.581 4.620 4.565 4.614 13,356,441 +0.02(+0.43%)
Oct 02, 2006 4.567 4.620 4.564 4.594 11,373,301 -0.01(-0.16%)
Sep 29, 2006 4.648 4.648 4.598 4.602 13,525,907 -0.04(-0.77%)
Sep 28, 2006 4.627 4.649 4.611 4.637 13,003,227 +0.01(+0.22%)
Sep 27, 2006 4.601 4.669 4.597 4.627 36,163,976 -0.01(-0.32%)
Sep 26, 2006 4.514 4.660 4.500 4.642 40,324,472 +0.10(+2.17%)
Sep 25, 2006 4.541 4.567 4.481 4.543 33,359,208 +0.01(+0.17%)
Sep 22, 2006 4.524 4.562 4.456 4.535 73,266,680 +0.20(+4.73%)
Sep 21, 2006 4.355 4.404 4.305 4.331 34,072,300 -0.01(-0.17%)
Sep 20, 2006 4.333 4.351 4.296 4.338 32,866,040 +0.03(+0.69%)
Sep 19, 2006 4.324 4.324 4.240 4.308 29,479,566 -0.02(-0.35%)
Sep 18, 2006 4.342 4.357 4.306 4.323 23,731,032 -0.03(-0.78%)
Sep 15, 2006 4.348 4.374 4.335 4.357 21,559,384 +0.01(+0.24%)
Sep 14, 2006 4.356 4.358 4.311 4.347 22,767,548 -0.02(-0.40%)
Sep 13, 2006 4.359 4.378 4.348 4.364 35,860,268 -0.02(-0.42%)
Sep 12, 2006 4.329 4.409 4.284 4.383 26,265,414 +0.05(+1.25%)
Sep 11, 2006 4.306 4.339 4.302 4.329 15,928,905 +0.02(+0.45%)
Sep 08, 2006 4.243 4.311 4.239 4.309 19,602,902 +0.08(+1.81%)
Sep 07, 2006 4.252 4.252 4.194 4.232 15,812,754 -0.02(-0.47%)
Sep 06, 2006 4.267 4.295 4.238 4.252 14,056,204 -0.02(-0.54%)
Sep 05, 2006 4.254 4.277 4.219 4.275 17,128,500 +0.01(+0.33%)
Sep 01, 2006 4.241 4.273 4.240 4.261 17,721,632 +0.02(+0.47%)
Aug 31, 2006 4.191 4.251 4.189 4.241 17,933,942 +0.05(+1.25%)
Aug 30, 2006 4.194 4.225 4.160 4.189 30,821,018 -0.01(-0.26%)
Aug 29, 2006 4.083 4.205 4.082 4.200 29,287,250 +0.11(+2.72%)
Aug 28, 2006 4.040 4.095 4.038 4.089 16,300,208 +0.06(+1.41%)
Aug 25, 2006 4.032 4.043 4.010 4.032 14,941,619 -0.00(-0.09%)
Aug 24, 2006 4.032 4.049 4.012 4.035 14,456,069 -0.00(-0.01%)
Aug 23, 2006 4.032 4.046 4.023 4.036 14,098,095 +0.00(+0.00%)
Aug 22, 2006 4.041 4.077 4.033 4.036 14,150,458 +0.00(+0.10%)
Aug 21, 2006 4.029 4.046 4.015 4.032 11,565,617 +0.00(+0.08%)
Aug 18, 2006 4.037 4.045 4.006 4.029 21,163,328 -0.01(-0.32%)
Aug 17, 2006 4.083 4.085 4.012 4.042 24,332,732 -0.04(-1.02%)
Aug 16, 2006 4.095 4.096 4.018 4.083 30,077,458 +0.00(+0.10%)
Aug 15, 2006 4.067 4.085 4.038 4.079 24,790,674 +0.03(+0.63%)
Aug 14, 2006 4.044 4.076 4.042 4.053 15,927,953 +0.04(+0.88%)
Aug 11, 2006 4.015 4.034 4.004 4.018 25,511,382 +0.02(+0.41%)
Aug 10, 2006 4.023 4.036 3.966 4.002 25,149,600 -0.04(-0.88%)
Aug 09, 2006 4.058 4.080 4.028 4.038 16,798,136 -0.01(-0.30%)
Aug 08, 2006 4.115 4.145 4.027 4.050 19,082,126 -0.04(-1.04%)
Aug 07, 2006 4.111 4.111 4.043 4.092 23,751,024 -0.04(-0.95%)
Aug 04, 2006 4.123 4.154 4.097 4.132 21,284,238 +0.03(+0.67%)
Aug 03, 2006 4.078 4.114 4.041 4.104 37,352,144 +0.00(+0.03%)
Aug 02, 2006 4.138 4.156 4.096 4.103 31,076,170 -0.03(-0.71%)
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.