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 )

94.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 29, 2022 110.27 112.66 109.04 112.38 7,739,511 +2.63(+2.40%)
Jul 28, 2022 107.01 109.92 105.64 109.75 6,926,029 +4.27(+4.05%)
Jul 27, 2022 103.95 105.98 103.41 105.48 7,608,547 +2.60(+2.53%)
Jul 26, 2022 105.11 105.55 102.26 102.88 8,650,128 -3.99(-3.73%)
Jul 25, 2022 107.19 107.19 105.30 106.86 5,188,182 +0.16(+0.15%)
Jul 22, 2022 109.46 109.46 106.35 106.71 6,175,728 -2.44(-2.24%)
Jul 21, 2022 107.93 109.20 107.64 109.15 4,387,424 +0.50(+0.46%)
Jul 20, 2022 106.81 109.16 106.47 108.66 6,017,353 +1.88(+1.76%)
Jul 19, 2022 103.27 107.16 103.10 106.78 9,175,989 +5.13(+5.05%)
Jul 18, 2022 103.84 104.32 101.39 101.64 6,988,939 -0.74(-0.73%)
Jul 15, 2022 102.44 103.28 101.64 102.39 8,039,714 +1.45(+1.43%)
Jul 14, 2022 100.83 101.51 99.60 100.94 7,108,212 -1.85(-1.80%)
Jul 13, 2022 99.69 103.54 99.32 102.79 5,418,367 +1.32(+1.30%)
Jul 12, 2022 102.69 103.52 100.87 101.47 6,151,717 -1.32(-1.29%)
Jul 11, 2022 104.25 104.72 102.55 102.79 5,047,971 -2.76(-2.61%)
Jul 08, 2022 104.22 106.21 104.16 105.55 6,076,067 -0.20(-0.19%)
Jul 07, 2022 103.32 105.89 102.94 105.74 7,806,148 +3.81(+3.74%)
Jul 06, 2022 102.57 103.38 101.16 101.93 6,577,748 -0.09(-0.09%)
Jul 05, 2022 98.23 102.07 97.90 102.02 10,174,973 +3.07(+3.10%)
Jul 01, 2022 99.39 100.23 97.33 98.94 8,123,865 -1.00(-1.00%)
Jun 30, 2022 99.69 101.10 98.55 99.94 9,228,441 -1.03(-1.02%)
Jun 29, 2022 100.71 103.28 99.29 100.97 10,557,392 +0.46(+0.46%)
Jun 28, 2022 105.81 111.53 100.22 100.51 32,066,540 -7.55(-6.99%)
Jun 27, 2022 109.76 110.71 107.41 108.06 12,858,724 -2.36(-2.13%)
Jun 24, 2022 107.50 110.44 107.19 110.42 10,700,158 +4.80(+4.55%)
Jun 23, 2022 102.69 105.71 102.10 105.61 9,101,197 +3.01(+2.94%)
Jun 22, 2022 103.07 104.54 102.30 102.60 10,110,887 -3.68(-3.46%)
Jun 21, 2022 106.06 107.39 105.65 106.28 6,354,342 +1.31(+1.25%)
Jun 17, 2022 103.81 106.15 103.51 104.97 10,488,580 +0.22(+0.21%)
Jun 16, 2022 107.09 107.47 103.38 104.75 7,551,436 -6.18(-5.57%)
Jun 15, 2022 109.68 112.19 108.75 110.93 4,937,297 +2.66(+2.46%)
Jun 14, 2022 107.93 109.42 107.58 108.27 4,650,891 +0.27(+0.25%)
Jun 13, 2022 107.95 109.54 106.82 108.00 6,567,974 -4.19(-3.74%)
Jun 10, 2022 114.50 114.50 111.73 112.19 6,435,298 -3.79(-3.26%)
Jun 09, 2022 118.67 119.33 115.97 115.98 3,981,858 -3.72(-3.10%)
Jun 08, 2022 118.23 121.08 117.79 119.70 4,464,415 +0.71(+0.60%)
Jun 07, 2022 116.04 119.28 115.84 118.98 5,494,942 +1.41(+1.20%)
Jun 06, 2022 118.81 119.44 116.79 117.57 4,053,146 -0.70(-0.60%)
Jun 03, 2022 117.55 119.83 117.35 118.28 5,319,043 -2.11(-1.75%)
Jun 02, 2022 116.58 120.55 116.34 120.39 5,983,961 +4.61(+3.99%)
Jun 01, 2022 116.89 117.79 114.73 115.77 5,708,095 -0.17(-0.14%)
May 31, 2022 114.62 116.85 111.64 115.94 14,120,537 +2.79(+2.47%)
May 27, 2022 111.42 113.17 111.22 113.15 5,169,975 +2.98(+2.70%)
May 26, 2022 107.30 110.72 107.30 110.17 6,683,838 +4.62(+4.38%)
May 25, 2022 100.92 106.22 100.92 105.55 7,338,304 +0.89(+0.85%)
May 24, 2022 104.48 105.34 102.16 104.66 6,174,529 -1.31(-1.23%)
May 23, 2022 104.84 106.08 103.23 105.97 7,315,512 +0.61(+0.58%)
May 20, 2022 106.01 107.00 102.50 105.35 7,804,104 +1.52(+1.47%)
May 19, 2022 106.28 106.44 103.67 103.83 7,894,360 -2.86(-2.68%)
May 18, 2022 109.74 110.58 106.11 106.69 8,390,500 -6.37(-5.63%)
May 17, 2022 112.67 114.23 110.30 113.06 6,188,343 +3.22(+2.93%)
May 16, 2022 110.21 110.66 108.83 109.84 5,865,875 -0.40(-0.36%)
May 13, 2022 107.56 110.34 106.01 110.24 9,860,542 +4.98(+4.74%)
May 12, 2022 102.60 107.19 102.43 105.25 10,502,452 -0.02(-0.02%)
May 11, 2022 107.99 108.43 104.95 105.28 6,776,191 -1.53(-1.43%)
May 10, 2022 110.26 110.66 105.70 106.81 7,716,130 -1.68(-1.55%)
May 09, 2022 110.20 111.62 107.88 108.48 7,730,041 -3.20(-2.87%)
May 06, 2022 110.95 113.06 107.95 111.68 11,519,902 -4.04(-3.49%)
May 05, 2022 121.07 121.69 113.66 115.72 8,620,256 -7.25(-5.89%)
May 04, 2022 119.54 123.11 117.14 122.97 7,096,996 +3.12(+2.60%)
May 03, 2022 121.96 122.68 117.27 119.85 8,406,255 -3.14(-2.55%)
May 02, 2022 121.38 123.09 119.79 122.99 5,564,734 +1.35(+1.11%)
Apr 29, 2022 123.13 125.30 121.20 121.64 6,041,559 -2.29(-1.85%)
Apr 28, 2022 120.15 124.83 119.59 123.94 6,718,827 +5.67(+4.79%)
Apr 27, 2022 118.12 120.96 118.12 118.27 6,157,594 +0.70(+0.60%)
Apr 26, 2022 123.84 124.46 117.53 117.57 8,175,118 -7.24(-5.80%)
Apr 25, 2022 124.67 125.78 121.79 124.80 6,675,762 -1.10(-0.88%)
Apr 22, 2022 131.04 131.62 125.56 125.91 8,105,015 -6.23(-4.72%)
Apr 21, 2022 135.15 135.73 131.77 132.14 6,726,522 -0.40(-0.30%)
Apr 20, 2022 134.58 135.25 132.34 132.54 5,442,779 -1.15(-0.86%)
Apr 19, 2022 129.83 134.11 129.53 133.69 7,540,509 +5.29(+4.12%)
Apr 18, 2022 128.76 130.12 127.12 128.40 5,431,126 -1.78(-1.37%)
Apr 14, 2022 125.92 131.09 125.73 130.19 13,133,190 +5.82(+4.68%)
Apr 13, 2022 121.97 124.73 121.97 124.36 5,246,907 +2.39(+1.96%)
Apr 12, 2022 122.13 124.96 121.29 121.97 5,274,749 +0.06(+0.05%)
Apr 11, 2022 122.03 123.76 121.27 121.92 6,521,391 -3.09(-2.47%)
Apr 08, 2022 126.27 126.74 124.75 125.01 4,999,996 -1.20(-0.95%)
Apr 07, 2022 124.31 126.79 123.97 126.21 5,453,661 +1.00(+0.79%)
Apr 06, 2022 126.86 127.11 123.23 125.21 7,135,714 -3.84(-2.98%)
Apr 05, 2022 130.75 131.38 128.78 129.06 5,856,726 -1.99(-1.52%)
Apr 04, 2022 129.79 131.90 129.60 131.05 5,445,559 +0.80(+0.61%)
Apr 01, 2022 131.15 131.96 129.50 130.25 5,953,663 -1.01(-0.77%)
Mar 31, 2022 134.45 135.31 131.20 131.26 7,411,382 -3.88(-2.87%)
Mar 30, 2022 135.57 136.43 134.19 135.14 5,684,504 -0.59(-0.43%)
Mar 29, 2022 134.47 136.32 133.59 135.73 7,457,884 +4.22(+3.21%)
Mar 28, 2022 130.48 131.55 128.93 131.51 5,949,438 +1.08(+0.83%)
Mar 25, 2022 129.79 130.59 128.48 130.42 6,445,806 +1.58(+1.23%)
Mar 24, 2022 130.47 130.90 127.98 128.84 5,992,046 -0.90(-0.69%)
Mar 23, 2022 129.39 132.08 127.98 129.74 8,271,246 -0.09(-0.07%)
Mar 22, 2022 133.91 135.59 129.72 129.83 20,527,038 +2.83(+2.23%)
Mar 21, 2022 126.54 129.07 125.47 127.00 14,660,075 -1.02(-0.80%)
Mar 18, 2022 123.74 128.24 123.59 128.02 10,611,017 +3.74(+3.01%)
Mar 17, 2022 121.88 124.28 120.67 124.29 7,017,258 +2.17(+1.77%)
Mar 16, 2022 119.84 123.02 118.94 122.12 11,387,363 +5.65(+4.85%)
Mar 15, 2022 116.90 117.47 114.86 116.47 10,692,692 +1.78(+1.56%)
Mar 14, 2022 118.55 119.44 113.89 114.69 14,230,044 -4.94(-4.13%)
Mar 11, 2022 123.90 124.73 119.51 119.62 6,029,867 -3.32(-2.70%)
Mar 10, 2022 120.98 122.94 7,347,529 -0.90(-0.72%)
Mar 09, 2022 124.26 126.47 123.53 123.84 9,066,348 +5.60(+4.74%)
Mar 08, 2022 122.17 122.39 117.84 118.24 9,311,895 -3.15(-2.60%)
Mar 07, 2022 127.79 127.82 121.13 121.39 11,668,091 -6.58(-5.14%)
Mar 04, 2022 129.26 130.34 127.50 127.97 7,263,996 -2.42(-1.86%)
Mar 03, 2022 133.09 133.14 129.88 130.39 4,696,234 -1.66(-1.26%)
Mar 02, 2022 129.43 132.96 129.22 132.05 7,963,117 +3.37(+2.62%)
Mar 01, 2022 133.06 133.09 127.64 128.69 6,712,035 -4.22(-3.17%)
Feb 28, 2022 133.40 134.68 131.43 132.90 6,794,386 -2.19(-1.62%)
Feb 25, 2022 134.44 135.24 132.92 135.09 5,573,607 +1.59(+1.19%)
Feb 24, 2022 129.44 133.75 127.43 133.50 8,648,873 +0.33(+0.25%)
Feb 23, 2022 135.93 137.20 132.86 133.17 7,848,327 -1.32(-0.98%)
Feb 22, 2022 137.81 137.85 132.52 134.50 9,867,229 -4.63(-3.33%)
Feb 18, 2022 139.13 0 +0.15(+0.11%)
Feb 17, 2022 141.65 142.98 138.83 138.98 5,346,961 -3.59(-2.52%)
Feb 16, 2022 141.15 143.02 140.74 142.57 4,949,096 +0.89(+0.63%)
Feb 15, 2022 140.37 142.41 140.25 141.69 8,035,019 +3.88(+2.82%)
Feb 14, 2022 136.34 139.38 136.05 137.81 7,028,864 +1.37(+1.01%)
Feb 11, 2022 140.89 141.18 135.83 136.43 6,894,875 -4.52(-3.20%)
Feb 10, 2022 140.11 143.60 140.00 140.95 5,282,829 -1.40(-0.98%)
Feb 09, 2022 142.20 143.42 141.78 142.35 4,676,013 +2.66(+1.90%)
Feb 08, 2022 140.87 141.12 138.50 139.69 5,989,197 -1.57(-1.11%)
Feb 07, 2022 141.42 142.21 140.36 141.26 3,997,426 -0.24(-0.17%)
Feb 04, 2022 141.48 142.56 139.80 141.50 4,431,868 +0.08(+0.05%)
Feb 03, 2022 143.46 141.09 141.43 5,383,177 -3.31(-2.29%)
Feb 02, 2022 144.38 145.47 143.59 144.74 5,638,664 +0.48(+0.33%)
Feb 01, 2022 145.50 145.68 142.90 144.26 6,876,668 +0.15(+0.10%)
Jan 31, 2022 142.36 144.22 144.11 7,122,236 +2.10(+1.48%)
Jan 28, 2022 140.27 142.13 136.85 142.01 6,300,829 +1.24(+0.88%)
Jan 27, 2022 141.11 143.41 139.74 140.77 6,572,179 +0.63(+0.45%)
Jan 26, 2022 143.83 144.99 138.91 140.14 7,645,675 -1.45(-1.02%)
Jan 25, 2022 141.09 143.62 138.71 141.59 8,415,288 -0.51(-0.36%)
Jan 24, 2022 137.05 142.40 135.83 142.10 10,000,551 +2.97(+2.13%)
Jan 21, 2022 140.46 142.45 139.03 139.13 7,760,901 +0.21(+0.15%)
Jan 20, 2022 141.57 143.44 138.69 138.91 5,512,770 -2.32(-1.64%)
Jan 19, 2022 143.81 145.11 141.14 141.23 4,955,614 -1.79(-1.25%)
Jan 18, 2022 144.10 144.85 142.39 143.02 7,121,414 -1.20(-0.83%)
Jan 14, 2022 144.22 0 -1.37(-0.94%)
Jan 13, 2022 149.10 149.49 145.04 145.59 5,126,950 -2.55(-1.72%)
Jan 12, 2022 148.06 149.36 146.71 148.14 6,522,047 +1.86(+1.27%)
Jan 11, 2022 146.46 146.81 143.65 146.28 8,469,384 -0.14(-0.09%)
Jan 10, 2022 146.50 147.28 144.80 146.42 10,723,987 -6.36(-4.16%)
Jan 07, 2022 156.47 156.83 152.67 152.77 5,248,315 -3.96(-2.53%)
Jan 06, 2022 157.76 158.83 154.81 156.74 4,258,409 -1.18(-0.75%)
Jan 05, 2022 162.04 162.54 157.76 157.91 5,157,899 -4.03(-2.49%)
Jan 04, 2022 161.45 162.71 160.59 161.94 6,228,555 +1.67(+1.04%)
Jan 03, 2022 163.05 163.42 158.94 160.27 5,826,196 -1.95(-1.20%)
Dec 31, 2021 163.08 163.24 161.77 162.22 2,827,579 -0.80(-0.49%)
Dec 30, 2021 163.81 165.57 162.73 163.01 2,740,038 -1.25(-0.76%)
Dec 29, 2021 162.60 165.26 162.15 164.27 3,935,625 +2.30(+1.42%)
Dec 28, 2021 163.31 163.75 161.85 161.97 2,731,651 -1.13(-0.69%)
Dec 27, 2021 162.07 163.21 161.06 163.10 3,872,861 +1.86(+1.15%)
Dec 23, 2021 161.81 162.69 161.02 161.24 3,983,466 +0.22(+0.14%)
Dec 22, 2021 162.77 164.48 159.70 161.02 5,969,157 -1.16(-0.71%)
Dec 21, 2021 162.23 166.61 160.31 162.18 14,242,214 +9.39(+6.15%)
Dec 20, 2021 155.08 155.33 151.31 152.78 8,612,498 -4.26(-2.71%)
Dec 17, 2021 157.31 158.51 156.26 157.05 7,932,072 -1.32(-0.84%)
Dec 16, 2021 158.35 161.50 158.19 158.37 7,332,738 -1.15(-0.72%)
Dec 15, 2021 160.59 161.24 157.49 159.52 7,339,875 -1.46(-0.91%)
Dec 14, 2021 161.84 162.61 159.82 160.98 5,016,432 -1.40(-0.86%)
Dec 13, 2021 164.30 164.86 160.84 162.38 6,132,142 -2.16(-1.31%)
Dec 10, 2021 164.00 165.69 162.86 164.54 4,922,743 +0.94(+0.57%)
Dec 09, 2021 164.76 166.59 163.50 163.61 5,313,796 -2.09(-1.26%)
Dec 08, 2021 166.64 167.20 165.30 165.70 5,768,629 -1.01(-0.61%)
Dec 07, 2021 166.54 168.71 165.84 166.71 6,063,026 +2.32(+1.41%)
Dec 06, 2021 166.26 166.64 163.57 164.40 5,788,209 -1.29(-0.78%)
Dec 03, 2021 166.06 167.47 162.30 165.69 5,012,471 +0.53(+0.32%)
Dec 02, 2021 162.52 165.69 162.24 165.16 4,532,510 +3.21(+1.98%)
Dec 01, 2021 166.02 168.43 161.93 161.95 6,812,248 -2.47(-1.50%)
Nov 30, 2021 163.98 166.66 162.76 164.42 11,357,243 -0.61(-0.37%)
Nov 29, 2021 164.99 166.27 164.41 165.03 5,608,429 +1.80(+1.10%)
Nov 26, 2021 163.27 164.85 162.77 163.24 4,890,391 -3.90(-2.33%)
Nov 24, 2021 163.69 167.52 162.90 167.13 4,773,810 -0.12(-0.07%)
Nov 23, 2021 168.12 168.49 165.56 167.25 5,457,511 -2.03(-1.20%)
Nov 22, 2021 170.00 172.69 169.27 169.28 6,122,077 -0.62(-0.37%)
Nov 19, 2021 167.25 172.15 165.67 169.90 6,326,635 +3.43(+2.06%)
Nov 18, 2021 167.42 166.62 165.51 166.47 4,162,826 -0.38(-0.23%)
Nov 17, 2021 166.71 167.82 165.40 166.85 4,050,207 -0.09(-0.05%)
Nov 16, 2021 164.43 169.03 164.43 166.94 4,498,276 +2.90(+1.77%)
Nov 15, 2021 164.87 165.51 163.72 164.04 3,969,810 -0.23(-0.14%)
Nov 12, 2021 162.73 164.84 162.63 164.28 5,283,357 +2.06(+1.27%)
Nov 11, 2021 164.77 164.77 161.88 162.22 5,140,664 -1.25(-0.77%)
Nov 10, 2021 166.35 163.47 8,424,522 -5.40(-3.20%)
Nov 09, 2021 166.37 168.97 166.08 168.87 4,468,452 +1.91(+1.15%)
Nov 08, 2021 171.33 171.51 165.51 166.96 8,541,592 -5.50(-3.19%)
Nov 05, 2021 170.72 174.00 170.50 172.46 6,065,139 +2.01(+1.18%)
Nov 04, 2021 167.31 170.63 167.10 170.44 5,619,794 +2.86(+1.70%)
Nov 03, 2021 164.19 167.93 163.85 167.59 7,418,031 +4.54(+2.78%)
Nov 02, 2021 162.01 163.37 161.38 163.05 5,185,486 +1.46(+0.90%)
Nov 01, 2021 163.02 163.11 161.17 161.59 3,715,662 -0.93(-0.57%)
Oct 29, 2021 158.42 162.86 158.36 162.53 6,938,222 +2.75(+1.72%)
Oct 28, 2021 158.37 159.91 158.31 159.78 3,873,831 +2.05(+1.30%)
Oct 27, 2021 158.99 159.39 157.06 157.73 4,285,672 -1.40(-0.88%)
Oct 26, 2021 160.13 159.12 4,850,841 -0.42(-0.26%)
Oct 25, 2021 158.58 160.04 158.03 159.54 3,991,819 +0.72(+0.45%)
Oct 22, 2021 157.66 159.93 157.66 158.82 5,479,098 +1.26(+0.80%)
Oct 21, 2021 153.94 157.72 153.77 157.56 6,301,370 +3.62(+2.35%)
Oct 20, 2021 153.99 154.28 152.84 153.94 4,618,319 +0.61(+0.40%)
Oct 19, 2021 155.13 155.38 152.34 153.33 6,378,816 -1.56(-1.01%)
Oct 18, 2021 152.83 154.93 151.51 154.89 5,934,461 +1.38(+0.90%)
Oct 15, 2021 153.31 153.82 152.10 153.51 5,694,955 +0.84(+0.55%)
Oct 14, 2021 153.68 153.94 151.80 152.66 6,202,047 +0.82(+0.54%)
Oct 13, 2021 149.93 152.21 148.81 151.85 8,704,940 +2.87(+1.92%)
Oct 12, 2021 148.08 149.23 146.99 148.98 7,624,725 +2.98(+2.04%)
Oct 11, 2021 147.66 149.22 145.78 146.00 5,711,289 -2.14(-1.44%)
Oct 08, 2021 147.88 148.52 146.38 148.14 6,521,469 +0.61(+0.41%)
Oct 07, 2021 146.02 149.28 145.98 147.53 8,191,115 +2.96(+2.05%)
Oct 06, 2021 143.78 145.20 143.31 144.56 7,833,518 -0.64(-0.44%)
Oct 05, 2021 143.78 146.70 143.61 145.20 11,200,063 +2.25(+1.58%)
Oct 04, 2021 142.87 143.42 141.61 142.95 8,183,632 +0.08(+0.05%)
Oct 01, 2021 141.08 143.78 140.26 142.87 8,350,118 +1.78(+1.26%)
Sep 30, 2021 141.73 143.28 140.31 141.09 10,437,339 -0.77(-0.54%)
Sep 29, 2021 141.56 143.72 141.54 141.86 8,019,528 +0.70(+0.50%)
Sep 28, 2021 143.14 143.33 140.87 141.16 11,002,583 -2.66(-1.85%)
Sep 27, 2021 145.25 145.40 143.09 143.82 11,809,831 -1.51(-1.04%)
Sep 24, 2021 146.74 147.53 143.78 145.33 27,705,110 -9.70(-6.26%)
Sep 23, 2021 154.19 155.72 153.76 155.03 12,239,597 +2.08(+1.36%)
Sep 22, 2021 152.32 153.50 151.17 152.96 7,034,782 +2.35(+1.56%)
Sep 21, 2021 150.67 151.68 149.21 150.60 6,029,484 +0.75(+0.50%)
Sep 20, 2021 149.35 150.85 147.98 149.86 7,250,026 -2.11(-1.39%)
Sep 17, 2021 153.46 156.41 151.62 151.97 8,448,446 -1.15(-0.75%)
Sep 16, 2021 153.10 154.48 152.72 153.11 5,235,073 -0.30(-0.20%)
Sep 15, 2021 153.01 153.81 151.24 153.41 7,071,690 -0.83(-0.54%)
Sep 14, 2021 154.64 154.85 152.60 154.24 5,478,893 -0.74(-0.48%)
Sep 13, 2021 156.96 158.28 153.82 154.98 9,071,560 -3.95(-2.49%)
Sep 10, 2021 159.57 160.94 158.78 158.93 4,385,144 +0.24(+0.15%)
Sep 09, 2021 160.55 161.42 158.55 158.69 8,661,359 +2.55(+1.64%)
Sep 08, 2021 157.39 157.47 155.20 156.13 6,782,175 -1.88(-1.19%)
Sep 07, 2021 159.04 159.13 157.30 158.01 5,814,659 -0.63(-0.40%)
Sep 03, 2021 158.55 159.50 157.60 158.64 4,379,424 -0.37(-0.23%)
Sep 02, 2021 160.53 160.72 158.15 159.01 4,768,570 -0.87(-0.54%)
Sep 01, 2021 160.22 161.88 159.41 159.87 4,844,388 -0.17(-0.11%)
Aug 31, 2021 162.78 162.91 159.52 160.05 7,766,598 -3.20(-1.96%)
Aug 30, 2021 163.11 163.61 161.83 163.25 3,639,717 +0.44(+0.27%)
Aug 27, 2021 162.51 163.28 161.54 162.81 3,100,797 +0.91(+0.56%)
Aug 26, 2021 164.28 164.42 161.27 161.90 4,195,356 -2.83(-1.72%)
Aug 25, 2021 164.89 165.56 164.43 164.73 3,096,796 -0.14(-0.08%)
Aug 24, 2021 164.50 165.73 163.81 164.87 3,229,759 +0.25(+0.15%)
Aug 23, 2021 164.35 165.76 164.09 164.62 3,914,215 +1.87(+1.15%)
Aug 20, 2021 161.27 162.96 160.44 162.74 4,164,520 +2.13(+1.33%)
Aug 19, 2021 161.94 162.50 159.43 160.61 7,564,005 -3.12(-1.91%)
Aug 18, 2021 164.64 166.63 163.59 163.73 5,657,014 -1.79(-1.08%)
Aug 17, 2021 166.38 166.53 164.29 165.53 3,713,668 -1.65(-0.99%)
Aug 16, 2021 165.56 167.19 164.56 167.18 3,639,812 +0.65(+0.39%)
Aug 13, 2021 165.32 166.56 163.70 166.53 3,058,182 +1.02(+0.62%)
Aug 12, 2021 165.75 166.17 164.38 165.51 4,121,553 -0.61(-0.37%)
Aug 11, 2021 166.83 168.01 165.80 166.12 4,204,229 -0.97(-0.58%)
Aug 10, 2021 166.40 168.73 166.27 167.09 3,862,559 +0.48(+0.29%)
Aug 09, 2021 167.31 167.85 166.45 166.60 3,724,800 -1.00(-0.60%)
Aug 06, 2021 169.12 169.13 167.50 167.60 4,215,474 -1.02(-0.60%)
Aug 05, 2021 166.25 168.77 166.03 168.62 3,941,346 +1.88(+1.13%)
Aug 04, 2021 166.21 167.16 165.82 166.74 4,789,594 +0.66(+0.40%)
Aug 03, 2021 164.13 166.34 163.42 166.08 5,894,331 +2.41(+1.47%)
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.