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 )

90.94 -2.45 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 13.97 13.94 13.94 13.94 30,074,752 -0.01(-0.11%)
Dec 30, 2009 13.90 13.98 13.87 13.96 8,211,090 -0.01(-0.11%)
Dec 29, 2009 13.82 14.02 13.77 13.97 9,574,058 +0.15(+1.08%)
Dec 28, 2009 13.77 13.84 13.67 13.82 6,690,106 +0.05(+0.38%)
Dec 24, 2009 13.81 13.84 13.72 13.77 2,726,958 -0.04(-0.29%)
Dec 23, 2009 13.73 13.83 13.70 13.81 7,283,144 +0.07(+0.52%)
Dec 22, 2009 13.69 13.79 13.55 13.74 9,759,019 +0.01(+0.11%)
Dec 21, 2009 13.62 13.78 13.60 13.73 8,764,703 +0.13(+0.95%)
Dec 18, 2009 13.59 13.79 13.52 13.60 24,073,030 +0.25(+1.85%)
Dec 17, 2009 13.42 13.52 13.31 13.35 13,825,303 -0.18(-1.34%)
Dec 16, 2009 13.65 13.65 13.43 13.53 9,066,863 -0.05(-0.37%)
Dec 15, 2009 13.49 13.74 13.43 13.58 11,377,074 +0.04(+0.30%)
Dec 14, 2009 13.53 13.57 13.47 13.54 10,965,980 +0.06(+0.47%)
Dec 11, 2009 13.33 13.55 13.32 13.48 12,863,703 +0.24(+1.85%)
Dec 10, 2009 13.13 13.38 13.13 13.23 14,180,300 +0.16(+1.21%)
Dec 09, 2009 13.40 13.40 13.03 13.08 27,760,688 -0.33(-2.49%)
Dec 08, 2009 13.51 13.59 13.38 13.41 17,188,330 -0.21(-1.57%)
Dec 07, 2009 13.57 13.72 13.57 13.62 10,599,099 +0.05(+0.37%)
Dec 04, 2009 13.78 13.90 13.47 13.57 12,058,376 -0.08(-0.57%)
Dec 03, 2009 13.77 13.84 13.62 13.65 13,071,075 -0.14(-1.04%)
Dec 02, 2009 13.62 13.96 13.62 13.79 7,032,505 -0.01(-0.08%)
Dec 01, 2009 13.78 13.95 13.66 13.80 9,417,478 +0.11(+0.79%)
Nov 30, 2009 13.68 13.83 13.59 13.70 10,969,779 -0.03(-0.25%)
Nov 27, 2009 13.62 13.81 13.51 13.73 5,565,861 -0.14(-0.99%)
Nov 25, 2009 13.62 13.90 13.62 13.87 9,459,375 +0.25(+1.83%)
Nov 24, 2009 13.65 13.74 13.58 13.62 7,638,918 +0.01(+0.05%)
Nov 23, 2009 13.68 13.83 13.52 13.61 11,172,276 +0.12(+0.89%)
Nov 20, 2009 13.37 13.52 13.23 13.49 14,941,967 +0.08(+0.57%)
Nov 19, 2009 13.49 13.57 13.27 13.41 11,669,066 -0.18(-1.33%)
Nov 18, 2009 13.67 13.67 13.46 13.60 9,591,138 -0.11(-0.83%)
Nov 17, 2009 13.91 13.93 13.60 13.71 9,303,326 -0.24(-1.72%)
Nov 16, 2009 13.65 14.00 13.62 13.95 12,295,165 +0.35(+2.61%)
Nov 13, 2009 13.55 13.71 13.45 13.60 8,659,701 +0.07(+0.51%)
Nov 12, 2009 13.71 13.80 13.47 13.53 7,828,177 -0.18(-1.29%)
Nov 11, 2009 13.64 13.84 13.63 13.70 7,913,195 +0.10(+0.71%)
Nov 10, 2009 13.79 13.86 13.51 13.61 11,724,377 -0.18(-1.30%)
Nov 09, 2009 13.61 13.79 13.58 13.79 10,834,359 +0.16(+1.18%)
Nov 06, 2009 13.65 13.68 13.48 13.63 9,044,305 +0.01(+0.11%)
Nov 05, 2009 13.40 13.67 13.31 13.61 12,525,421 +0.37(+2.81%)
Nov 04, 2009 13.26 13.47 13.08 13.24 10,275,330 +0.01(+0.11%)
Nov 03, 2009 13.14 13.31 13.04 13.23 13,012,253 +0.03(+0.26%)
Nov 02, 2009 13.16 13.43 13.05 13.19 13,653,215 +0.07(+0.51%)
Oct 30, 2009 13.37 13.46 13.09 13.12 17,378,914 -0.32(-2.40%)
Oct 29, 2009 13.30 13.53 13.21 13.45 12,883,195 +0.24(+1.82%)
Oct 28, 2009 13.43 13.56 13.14 13.21 17,554,958 -0.32(-2.37%)
Oct 27, 2009 13.43 13.65 13.19 13.53 18,610,286 +0.07(+0.53%)
Oct 26, 2009 13.52 13.71 13.42 13.46 13,993,672 -0.09(-0.65%)
Oct 23, 2009 13.52 13.57 13.45 13.54 15,040,977 -0.22(-1.56%)
Oct 22, 2009 13.68 13.87 13.59 13.76 11,832,910 +0.09(+0.68%)
Oct 21, 2009 13.74 13.89 13.66 13.67 15,769,530 -0.07(-0.52%)
Oct 20, 2009 13.71 13.81 13.69 13.74 16,061,299 -0.21(-1.51%)
Oct 19, 2009 13.73 14.00 13.59 13.95 21,929,068 +0.21(+1.52%)
Oct 16, 2009 13.58 13.76 13.56 13.74 17,313,890 +0.03(+0.22%)
Oct 15, 2009 13.66 13.72 13.54 13.71 17,349,894 +0.01(+0.09%)
Oct 14, 2009 13.52 13.77 13.49 13.70 17,331,138 +0.26(+1.92%)
Oct 13, 2009 13.35 13.48 13.30 13.44 8,365,321 +0.09(+0.68%)
Oct 12, 2009 13.47 13.51 13.35 13.35 7,344,212 -0.07(-0.53%)
Oct 09, 2009 13.53 13.55 13.30 13.42 10,506,320 -0.09(-0.67%)
Oct 08, 2009 13.45 13.58 13.41 13.51 11,092,749 +0.13(+0.95%)
Oct 07, 2009 13.28 13.45 13.25 13.39 10,379,447 +0.07(+0.52%)
Oct 06, 2009 13.28 13.60 13.26 13.32 17,300,578 +0.07(+0.49%)
Oct 05, 2009 13.06 13.28 13.03 13.25 14,063,400 +0.16(+1.23%)
Oct 02, 2009 12.99 13.17 12.89 13.09 26,731,772 -0.10(-0.77%)
Oct 01, 2009 13.51 13.59 13.19 13.19 39,039,544 -0.46(-3.40%)
Sep 30, 2009 13.51 13.71 13.51 13.66 79,562,360 +0.97(+7.67%)
Sep 29, 2009 12.50 12.70 12.48 12.68 40,789,628 +0.19(+1.49%)
Sep 28, 2009 12.40 12.52 12.34 12.50 11,950,705 +0.12(+0.97%)
Sep 25, 2009 12.31 12.63 12.30 12.38 20,722,264 +0.10(+0.81%)
Sep 24, 2009 12.31 12.40 12.21 12.28 31,059,288 -0.03(-0.22%)
Sep 23, 2009 12.41 12.51 12.29 12.30 51,609,564 -0.06(-0.46%)
Sep 22, 2009 12.45 12.56 12.33 12.36 14,656,992 +0.00(+0.03%)
Sep 21, 2009 12.25 12.53 12.17 12.36 11,213,264 -0.01(-0.07%)
Sep 18, 2009 12.29 12.43 12.23 12.37 13,651,841 +0.11(+0.86%)
Sep 17, 2009 12.03 12.41 12.00 12.26 17,485,770 +0.65(+5.62%)
Sep 16, 2009 11.56 12.13 11.48 11.61 28,806,856 +0.07(+0.57%)
Sep 15, 2009 11.56 11.61 11.39 11.54 17,552,452 -0.05(-0.40%)
Sep 14, 2009 11.50 11.65 11.30 11.59 16,935,132 -0.02(-0.15%)
Sep 11, 2009 11.73 11.80 11.56 11.61 20,572,484 -0.09(-0.78%)
Sep 10, 2009 11.68 11.78 11.58 11.70 22,093,918 +0.01(+0.13%)
Sep 09, 2009 11.59 11.71 11.51 11.68 18,933,032 +0.02(+0.20%)
Sep 08, 2009 11.53 11.66 11.44 11.66 13,741,242 +0.21(+1.86%)
Sep 04, 2009 11.37 11.48 11.27 11.45 11,496,637 +0.11(+0.93%)
Sep 03, 2009 11.29 11.38 11.25 11.34 16,685,100 +0.14(+1.26%)
Sep 02, 2009 11.37 11.41 11.18 11.20 20,875,076 -0.22(-1.93%)
Sep 01, 2009 11.53 11.66 11.38 11.42 23,994,404 -0.22(-1.86%)
Aug 31, 2009 11.75 11.76 11.59 11.64 8,752,539 -0.17(-1.41%)
Aug 28, 2009 11.98 12.05 11.72 11.80 10,208,818 -0.14(-1.14%)
Aug 27, 2009 11.67 12.00 11.51 11.94 22,708,986 +0.29(+2.49%)
Aug 26, 2009 11.61 11.76 11.54 11.65 15,946,180 +0.06(+0.53%)
Aug 25, 2009 11.82 11.86 11.57 11.59 21,767,714 -0.18(-1.50%)
Aug 24, 2009 11.70 11.82 11.67 11.76 18,134,098 +0.07(+0.63%)
Aug 21, 2009 11.76 11.87 11.60 11.69 26,844,870 -0.28(-2.37%)
Aug 20, 2009 11.93 12.00 11.81 11.97 14,165,753 +0.05(+0.41%)
Aug 19, 2009 11.57 11.96 11.57 11.93 13,455,241 +0.24(+2.09%)
Aug 18, 2009 11.66 11.73 11.59 11.68 15,842,777 +0.08(+0.65%)
Aug 17, 2009 11.78 11.86 11.59 11.61 13,068,157 -0.34(-2.83%)
Aug 14, 2009 12.11 12.18 11.83 11.94 10,859,389 -0.20(-1.64%)
Aug 13, 2009 12.05 12.15 11.97 12.14 9,970,270 +0.06(+0.50%)
Aug 12, 2009 11.89 12.16 11.85 12.08 14,515,659 +0.15(+1.29%)
Aug 11, 2009 11.96 11.99 11.77 11.93 9,061,701 -0.07(-0.61%)
Aug 10, 2009 12.16 12.16 11.91 12.00 11,358,039 -0.20(-1.60%)
Aug 07, 2009 12.18 12.24 12.00 12.20 13,624,322 +0.09(+0.78%)
Aug 06, 2009 12.03 12.14 11.94 12.10 17,329,074 +0.13(+1.05%)
Aug 05, 2009 12.09 12.22 11.92 11.98 19,438,152 -0.11(-0.90%)
Aug 04, 2009 11.86 12.09 11.80 12.09 17,663,162 +0.20(+1.71%)
Aug 03, 2009 11.97 11.99 11.81 11.88 16,077,050 -0.01(-0.12%)
Jul 31, 2009 11.69 12.14 11.67 11.90 25,939,966 +0.12(+0.98%)
Jul 30, 2009 11.54 11.88 11.47 11.78 23,868,000 +0.36(+3.16%)
Jul 29, 2009 11.03 11.45 11.00 11.42 25,245,714 +0.31(+2.76%)
Jul 28, 2009 10.92 11.12 10.80 11.11 12,558,996 +0.13(+1.19%)
Jul 27, 2009 10.92 11.01 10.88 10.98 7,467,506 +0.03(+0.23%)
Jul 24, 2009 10.74 11.01 10.63 10.96 6,036 +0.22(+2.01%)
Jul 23, 2009 10.82 10.94 10.71 10.74 25,625,062 -0.08(-0.76%)
Jul 22, 2009 10.92 11.01 10.80 10.82 17,019,246 -0.11(-1.04%)
Jul 21, 2009 11.22 11.23 10.86 10.94 13,098,923 -0.16(-1.44%)
Jul 20, 2009 11.05 11.18 10.94 11.10 12,669,444 +0.08(+0.74%)
Jul 17, 2009 11.17 11.17 10.92 11.02 15,591,866 -0.16(-1.41%)
Jul 16, 2009 11.09 11.23 10.92 11.17 15,895,059 +0.05(+0.49%)
Jul 15, 2009 11.00 11.13 10.78 11.12 18,499,442 +0.22(+1.98%)
Jul 14, 2009 10.82 10.98 10.76 10.90 9,541,486 +0.08(+0.70%)
Jul 13, 2009 10.78 10.90 10.77 10.83 14,839,159 +0.05(+0.47%)
Jul 10, 2009 10.64 10.88 10.63 10.78 11,229,745 +0.05(+0.47%)
Jul 09, 2009 10.89 10.89 10.67 10.73 10,158,540 -0.09(-0.87%)
Jul 08, 2009 10.71 10.86 10.66 10.82 12,393,071 +0.06(+0.59%)
Jul 07, 2009 10.86 10.89 10.69 10.76 14,501,982 -0.15(-1.35%)
Jul 06, 2009 10.66 10.99 10.66 10.90 17,707,180 +0.18(+1.67%)
Jul 02, 2009 10.88 10.89 10.73 10.73 18,238,106 -0.29(-2.59%)
Jul 01, 2009 10.95 11.13 10.79 11.01 14,715,482 +0.13(+1.24%)
Jun 30, 2009 10.89 11.02 10.77 10.88 13,924,544 +0.01(+0.06%)
Jun 29, 2009 10.75 10.96 10.67 10.87 16,447,520 +0.19(+1.79%)
Jun 26, 2009 10.66 10.79 10.61 10.68 25,429,062 -0.09(-0.86%)
Jun 25, 2009 10.63 10.81 10.54 10.77 70,933,976 -0.37(-3.28%)
Jun 24, 2009 11.33 11.42 11.08 11.14 23,740,048 -0.11(-0.97%)
Jun 23, 2009 11.60 11.61 11.21 11.25 19,128,852 -0.36(-3.11%)
Jun 22, 2009 11.81 11.81 11.58 11.61 14,638,022 -0.30(-2.54%)
Jun 19, 2009 11.94 12.18 11.88 11.91 18,271,780 +0.08(+0.71%)
Jun 18, 2009 11.60 12.06 11.49 11.83 21,064,260 +0.35(+3.06%)
Jun 17, 2009 11.59 11.67 11.43 11.48 16,143,018 -0.15(-1.26%)
Jun 16, 2009 11.75 11.92 11.58 11.62 11,631,795 -0.13(-1.10%)
Jun 15, 2009 11.85 11.86 11.64 11.75 15,367,195 -0.14(-1.17%)
Jun 12, 2009 11.85 11.97 11.69 11.89 18,430,402 -0.00(-0.02%)
Jun 11, 2009 12.01 12.16 11.88 11.89 18,389,346 -0.09(-0.75%)
Jun 10, 2009 12.37 12.41 11.82 11.98 28,371,840 -0.34(-2.75%)
Jun 09, 2009 12.18 12.38 12.11 12.32 11,554,930 +0.14(+1.14%)
Jun 08, 2009 12.14 12.31 12.04 12.18 12,714,124 -0.06(-0.50%)
Jun 05, 2009 12.31 12.42 12.17 12.24 19,578,600 +0.16(+1.30%)
Jun 04, 2009 12.21 12.21 11.90 12.09 15,587,663 -0.13(-1.08%)
Jun 03, 2009 12.06 12.23 11.93 12.22 16,683,169 +0.07(+0.59%)
Jun 02, 2009 12.39 12.46 12.13 12.15 22,543,322 -0.30(-2.41%)
Jun 01, 2009 12.15 12.59 12.09 12.45 20,962,852 +0.46(+3.87%)
May 29, 2009 11.61 12.00 11.49 11.98 19,718,410 +0.41(+3.52%)
May 28, 2009 11.44 11.63 11.26 11.58 17,899,548 +0.15(+1.29%)
May 27, 2009 11.38 11.61 11.31 11.43 18,002,490 +0.05(+0.44%)
May 26, 2009 10.92 11.46 10.92 11.38 19,959,076 +0.37(+3.36%)
May 22, 2009 10.79 11.11 10.75 11.01 17,659,968 +0.22(+2.06%)
May 21, 2009 10.58 10.80 10.52 10.79 18,256,990 +0.14(+1.30%)
May 20, 2009 10.99 11.04 10.62 10.65 17,688,286 -0.28(-2.59%)
May 19, 2009 10.82 11.05 10.61 10.93 17,405,568 +0.18(+1.64%)
May 18, 2009 10.53 10.77 10.50 10.76 12,917,670 +0.30(+2.91%)
May 15, 2009 10.52 10.84 10.43 10.45 17,512,098 -0.25(-2.36%)
May 14, 2009 10.38 10.79 10.38 10.70 19,872,088 +0.30(+2.89%)
May 13, 2009 10.59 10.59 10.24 10.40 21,776,454 -0.31(-2.86%)
May 12, 2009 11.03 11.10 10.55 10.71 28,889,270 -0.45(-4.07%)
May 11, 2009 11.26 11.30 11.09 11.16 17,917,342 -0.27(-2.35%)
May 08, 2009 11.29 11.52 10.92 11.43 13,533,271 +0.28(+2.52%)
May 07, 2009 11.62 11.69 11.01 11.15 22,069,002 -0.32(-2.80%)
May 06, 2009 11.65 11.72 11.39 11.47 17,619,072 -0.08(-0.71%)
May 05, 2009 11.43 11.59 11.42 11.55 15,765,884 -0.06(-0.49%)
May 04, 2009 11.54 11.61 11.48 11.61 17,315,442 +0.49(+4.44%)
May 01, 2009 11.11 11.21 11.03 11.12 16,544,602 +0.09(+0.86%)
Apr 30, 2009 11.25 11.56 10.96 11.02 22,986,406 -0.10(-0.93%)
Apr 29, 2009 11.68 11.71 11.03 11.13 26,010,476 -0.55(-4.73%)
Apr 28, 2009 11.22 11.83 11.22 11.68 11,758,695 +0.31(+2.70%)
Apr 27, 2009 11.35 11.61 11.25 11.37 10,954,685 -0.13(-1.10%)
Apr 24, 2009 11.50 11.60 11.35 11.50 9,992,034 +0.07(+0.62%)
Apr 23, 2009 11.55 11.64 11.19 11.43 14,532,201 -0.13(-1.11%)
Apr 22, 2009 11.11 11.76 10.98 11.55 16,821,432 +0.38(+3.38%)
Apr 21, 2009 10.99 11.27 10.93 11.18 12,249,086 +0.18(+1.60%)
Apr 20, 2009 11.32 11.32 10.93 11.00 11,854,715 -0.47(-4.12%)
Apr 17, 2009 11.35 11.55 11.18 11.47 16,499,212 +0.18(+1.56%)
Apr 16, 2009 10.97 11.36 10.91 11.30 13,763,279 +0.35(+3.19%)
Apr 15, 2009 10.80 10.97 10.72 10.95 13,209,695 +0.15(+1.38%)
Apr 14, 2009 11.05 11.05 10.54 10.80 20,202,400 -0.36(-3.24%)
Apr 13, 2009 11.08 11.23 10.84 11.16 15,711,750 -0.03(-0.28%)
Apr 09, 2009 10.77 11.24 10.63 11.19 21,474,574 +0.64(+6.03%)
Apr 08, 2009 10.50 10.63 10.39 10.55 15,593,856 +0.08(+0.76%)
Apr 07, 2009 10.58 10.58 10.40 10.47 13,781,507 -0.30(-2.75%)
Apr 06, 2009 10.77 10.82 10.60 10.77 13,186,070 -0.13(-1.16%)
Apr 03, 2009 10.56 10.90 10.55 10.90 17,108,254 +0.29(+2.73%)
Apr 02, 2009 10.00 10.79 10.00 10.61 28,421,694 +0.73(+7.43%)
Apr 01, 2009 9.701 9.915 9.588 9.873 15,477,419 +0.02(+0.23%)
Mar 31, 2009 9.819 10.01 9.621 9.850 21,311,634 +0.13(+1.36%)
Mar 30, 2009 9.663 9.756 9.457 9.718 15,815,115 -0.28(-2.82%)
Mar 26, 2009 9.806 10.14 9.777 9.999 16,801,224 +0.26(+2.65%)
Mar 25, 2009 9.688 9.926 9.485 9.741 15,999,405 +0.16(+1.69%)
Mar 24, 2009 9.819 9.917 9.531 9.579 15,271,194 -0.42(-4.24%)
Mar 23, 2009 9.615 10.02 9.592 10.00 17,055,910 +0.55(+5.78%)
Mar 20, 2009 9.867 10.05 9.308 9.457 29,694,156 -0.18(-1.92%)
Mar 19, 2009 9.197 9.873 9.086 9.642 38,417,432 -0.00(-0.04%)
Mar 18, 2009 9.653 9.775 9.441 9.646 27,869,396 +0.11(+1.12%)
Mar 17, 2009 9.212 9.590 9.146 9.539 26,023,104 +0.32(+3.42%)
Mar 16, 2009 9.453 9.470 9.161 9.224 19,781,590 -0.16(-1.70%)
Mar 13, 2009 9.403 9.415 9.090 9.384 0 +0.02(+0.18%)
Mar 12, 2009 9.123 9.420 8.909 9.367 21,555,466 +0.24(+2.67%)
Mar 11, 2009 8.819 9.231 8.770 9.123 22,907,014 +0.40(+4.57%)
Mar 10, 2009 8.186 8.823 8.186 8.724 27,319,124 +0.62(+7.67%)
Mar 09, 2009 8.266 8.420 8.033 8.102 24,628,842 -0.29(-3.43%)
Mar 06, 2009 8.455 8.594 8.193 8.390 0 +0.00(+0.00%)
Mar 05, 2009 8.691 8.810 8.285 8.390 28,177,238 -0.55(-6.13%)
Mar 04, 2009 8.558 9.100 8.558 8.939 19,868,888 +0.59(+7.02%)
Mar 02, 2009 8.577 8.674 8.325 8.352 20,734,292 -0.37(-4.26%)
Feb 27, 2009 8.451 8.861 8.420 8.724 0 +0.11(+1.22%)
Feb 26, 2009 8.928 8.934 8.613 8.619 15,050,873 -0.24(-2.66%)
Feb 25, 2009 8.957 9.067 8.731 8.854 18,904,434 -0.17(-1.84%)
Feb 24, 2009 8.747 9.058 8.506 9.020 16,492,262 +0.28(+3.20%)
Feb 23, 2009 9.128 9.222 8.699 8.741 15,372,183 -0.28(-3.07%)
Feb 20, 2009 8.890 9.109 8.806 9.018 0 +0.03(+0.28%)
Feb 19, 2009 9.231 9.323 8.894 8.993 15,523,989 -0.15(-1.63%)
Feb 18, 2009 8.890 9.231 8.812 9.142 27,907,844 +0.33(+3.77%)
Feb 17, 2009 8.974 8.974 8.691 8.810 26,512,164 -0.31(-3.43%)
Feb 13, 2009 9.291 9.459 9.077 9.123 14,379,219 -0.22(-2.32%)
Feb 12, 2009 9.178 9.371 9.020 9.340 17,699,868 +0.03(+0.34%)
Feb 11, 2009 9.533 9.535 9.111 9.308 28,538,322 -0.16(-1.64%)
Feb 10, 2009 9.930 10.04 9.403 9.464 21,440,958 -0.57(-5.69%)
Feb 09, 2009 10.24 10.24 9.903 10.04 13,544,877 -0.19(-1.87%)
Feb 06, 2009 9.941 10.32 9.831 10.23 16,502,925 +0.31(+3.14%)
Feb 05, 2009 9.617 9.964 9.523 9.915 17,201,532 +0.30(+3.10%)
Feb 04, 2009 9.751 9.754 9.508 9.617 17,916,424 -0.11(-1.12%)
Feb 03, 2009 9.386 9.766 9.266 9.726 13,208,134 +0.39(+4.21%)
Feb 02, 2009 9.363 9.516 9.205 9.333 11,920,645 -0.17(-1.81%)
Jan 30, 2009 9.725 9.766 9.441 9.506 0 -0.16(-1.61%)
Jan 29, 2009 9.901 10.02 9.625 9.661 10,397,949 -0.34(-3.38%)
Jan 28, 2009 9.730 10.16 9.726 9.999 14,175,145 +0.44(+4.59%)
Jan 27, 2009 9.646 9.697 9.422 9.560 11,530,895 -0.03(-0.35%)
Jan 26, 2009 9.619 9.890 9.453 9.594 9,525,744 -0.00(-0.02%)
Jan 23, 2009 9.405 9.720 9.252 9.596 13,542,087 +0.01(+0.11%)
Jan 22, 2009 9.459 9.844 9.281 9.586 17,101,128 -0.01(-0.07%)
Jan 21, 2009 9.388 9.609 9.146 9.592 16,592,919 +0.32(+3.44%)
Jan 20, 2009 9.691 9.861 9.243 9.273 17,548,492 -0.56(-5.68%)
Jan 16, 2009 9.953 9.957 9.636 9.831 0 -0.03(-0.34%)
Jan 15, 2009 9.800 9.951 9.604 9.865 19,552,534 +0.07(+0.66%)
Jan 14, 2009 10.13 10.18 9.699 9.800 32,612,988 -0.60(-5.76%)
Jan 13, 2009 10.46 10.70 10.32 10.40 18,540,566 -0.13(-1.24%)
Jan 12, 2009 10.38 10.60 10.29 10.53 16,340,304 +0.11(+1.03%)
Jan 09, 2009 10.81 10.88 10.37 10.42 15,764,270 -0.37(-3.46%)
Jan 08, 2009 10.56 10.80 10.44 10.80 18,720,186 +0.20(+1.84%)
Jan 07, 2009 10.84 10.92 10.57 10.60 23,997,498 -0.40(-3.63%)
Jan 06, 2009 11.30 11.34 10.88 11.00 18,197,096 -0.23(-2.02%)
Jan 05, 2009 11.05 11.30 10.99 11.23 15,367,975 +0.08(+0.72%)
Jan 02, 2009 10.70 11.26 10.57 11.15 0 +0.43(+4.04%)
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.