Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nike Inc (NY: NKE )

94.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2006 4.805 4.821 4.768 4.809 11,040,245 -0.01(-0.14%)
Oct 30, 2006 4.780 4.829 4.765 4.816 12,486,423 +0.01(+0.16%)
Oct 27, 2006 4.867 4.881 4.800 4.808 13,322,226 -0.09(-1.93%)
Oct 26, 2006 4.871 4.924 4.845 4.903 19,194,818 +0.02(+0.34%)
Oct 25, 2006 4.784 4.887 4.784 4.886 26,830,718 +0.12(+2.44%)
Oct 24, 2006 4.687 4.777 4.664 4.770 13,709,084 +0.04(+0.87%)
Oct 23, 2006 4.638 4.731 4.636 4.729 11,388,894 +0.09(+1.96%)
Oct 20, 2006 4.680 4.683 4.615 4.638 11,293,374 -0.04(-0.89%)
Oct 19, 2006 4.638 4.689 4.618 4.680 8,229,080 +0.02(+0.44%)
Oct 18, 2006 4.702 4.706 4.617 4.659 17,457,304 -0.04(-0.82%)
Oct 17, 2006 4.711 4.728 4.673 4.698 13,845,678 -0.04(-0.86%)
Oct 16, 2006 4.690 4.750 4.690 4.739 15,203,978 +0.05(+1.04%)
Oct 13, 2006 4.685 4.713 4.675 4.690 10,642,880 -0.01(-0.23%)
Oct 12, 2006 4.624 4.712 4.615 4.701 19,119,358 +0.07(+1.55%)
Oct 11, 2006 4.633 4.645 4.595 4.629 8,495,582 -0.01(-0.16%)
Oct 10, 2006 4.627 4.677 4.627 4.637 11,016,364 +0.01(+0.14%)
Oct 09, 2006 4.591 4.642 4.581 4.630 9,266,431 +0.02(+0.35%)
Oct 06, 2006 4.645 4.645 4.575 4.614 15,310,960 -0.05(-0.97%)
Oct 05, 2006 4.646 4.682 4.628 4.659 16,273,806 -0.02(-0.32%)
Oct 04, 2006 4.591 4.689 4.591 4.674 22,329,798 +0.08(+1.64%)
Oct 03, 2006 4.566 4.605 4.550 4.599 13,400,553 +0.02(+0.43%)
Oct 02, 2006 4.552 4.605 4.549 4.579 11,410,864 -0.01(-0.16%)
Sep 29, 2006 4.633 4.633 4.583 4.586 13,570,579 -0.04(-0.77%)
Sep 28, 2006 4.612 4.634 4.595 4.622 13,046,172 +0.01(+0.22%)
Sep 27, 2006 4.585 4.654 4.582 4.612 36,283,412 -0.01(-0.32%)
Sep 26, 2006 4.499 4.645 4.485 4.627 40,457,652 +0.10(+2.17%)
Sep 25, 2006 4.526 4.552 4.466 4.528 33,469,384 +0.01(+0.17%)
Sep 22, 2006 4.510 4.547 4.441 4.521 73,508,656 +0.20(+4.73%)
Sep 21, 2006 4.340 4.389 4.291 4.316 34,184,832 -0.01(-0.17%)
Sep 20, 2006 4.318 4.337 4.282 4.324 32,974,588 +0.03(+0.69%)
Sep 19, 2006 4.310 4.310 4.226 4.294 29,576,928 -0.02(-0.35%)
Sep 18, 2006 4.327 4.343 4.292 4.309 23,809,408 -0.03(-0.78%)
Sep 15, 2006 4.334 4.359 4.321 4.343 21,630,588 +0.01(+0.24%)
Sep 14, 2006 4.342 4.344 4.297 4.333 22,842,742 -0.02(-0.40%)
Sep 13, 2006 4.345 4.363 4.334 4.350 35,978,704 -0.02(-0.42%)
Sep 12, 2006 4.314 4.394 4.270 4.368 26,352,160 +0.05(+1.25%)
Sep 11, 2006 4.292 4.325 4.288 4.314 15,981,513 +0.02(+0.45%)
Sep 08, 2006 4.229 4.297 4.225 4.295 19,667,644 +0.08(+1.81%)
Sep 07, 2006 4.238 4.238 4.180 4.218 15,864,979 -0.02(-0.47%)
Sep 06, 2006 4.253 4.281 4.224 4.238 14,102,628 -0.02(-0.54%)
Sep 05, 2006 4.240 4.263 4.205 4.261 17,185,070 +0.01(+0.33%)
Sep 01, 2006 4.227 4.259 4.226 4.247 17,780,162 +0.02(+0.47%)
Aug 31, 2006 4.177 4.237 4.176 4.227 17,993,172 +0.05(+1.25%)
Aug 30, 2006 4.180 4.211 4.147 4.175 30,922,810 -0.01(-0.26%)
Aug 29, 2006 4.070 4.191 4.069 4.186 29,383,976 +0.11(+2.72%)
Aug 28, 2006 4.026 4.081 4.025 4.075 16,354,043 +0.06(+1.41%)
Aug 25, 2006 4.019 4.030 3.997 4.019 14,990,967 -0.00(-0.09%)
Aug 24, 2006 4.019 4.035 3.999 4.022 14,503,813 -0.00(-0.01%)
Aug 23, 2006 4.019 4.033 4.010 4.023 14,144,657 +0.00(+0.00%)
Aug 22, 2006 4.028 4.064 4.020 4.023 14,197,193 +0.00(+0.10%)
Aug 21, 2006 4.016 4.033 4.002 4.019 11,603,815 +0.00(+0.08%)
Aug 18, 2006 4.023 4.032 3.993 4.015 21,233,224 -0.01(-0.32%)
Aug 17, 2006 4.070 4.071 3.999 4.028 24,413,096 -0.04(-1.02%)
Aug 16, 2006 4.081 4.082 4.004 4.070 30,176,796 +0.00(+0.10%)
Aug 15, 2006 4.054 4.071 4.024 4.066 24,872,550 +0.03(+0.63%)
Aug 14, 2006 4.031 4.063 4.028 4.040 15,980,558 +0.04(+0.88%)
Aug 11, 2006 4.002 4.021 3.991 4.005 25,595,638 +0.02(+0.41%)
Aug 10, 2006 4.010 4.023 3.953 3.989 25,232,662 -0.04(-0.88%)
Aug 09, 2006 4.044 4.067 4.014 4.024 16,853,614 -0.01(-0.30%)
Aug 08, 2006 4.101 4.131 4.013 4.036 19,145,148 -0.04(-1.04%)
Aug 07, 2006 4.097 4.098 4.030 4.079 23,829,468 -0.04(-0.95%)
Aug 04, 2006 4.109 4.140 4.083 4.118 21,354,534 +0.03(+0.67%)
Aug 03, 2006 4.065 4.101 4.028 4.091 37,475,508 +0.00(+0.03%)
Aug 02, 2006 4.125 4.143 4.082 4.090 31,178,804 -0.03(-0.71%)
Aug 01, 2006 4.135 4.171 4.101 4.119 21,359,310 -0.02(-0.39%)
Jul 31, 2006 4.168 4.201 4.114 4.135 16,931,942 -0.05(-1.13%)
Jul 28, 2006 4.145 4.201 4.117 4.182 16,406,579 +0.05(+1.19%)
Jul 27, 2006 4.211 4.256 4.118 4.133 14,028,122 -0.05(-1.30%)
Jul 26, 2006 4.188 4.194 4.143 4.188 14,368,174 -0.02(-0.45%)
Jul 25, 2006 4.195 4.225 4.143 4.206 16,986,388 -0.01(-0.35%)
Jul 24, 2006 4.191 4.237 4.185 4.221 17,288,232 +0.03(+0.72%)
Jul 21, 2006 4.167 4.203 4.139 4.191 23,479,862 +0.02(+0.58%)
Jul 20, 2006 4.101 4.179 4.094 4.167 22,922,024 +0.04(+1.02%)
Jul 19, 2006 4.110 4.158 4.117 4.125 28,521,428 +0.02(+0.38%)
Jul 18, 2006 4.129 4.144 4.093 4.109 31,369,846 -0.02(-0.49%)
Jul 17, 2006 4.083 4.140 4.083 4.129 21,826,404 +0.02(+0.39%)
Jul 14, 2006 4.104 4.145 4.100 4.113 23,252,524 -0.01(-0.23%)
Jul 13, 2006 4.115 4.141 4.087 4.123 16,947,224 +0.01(+0.19%)
Jul 12, 2006 4.091 4.129 4.089 4.115 22,300,186 +0.00(+0.03%)
Jul 11, 2006 4.122 4.142 4.095 4.114 13,486,521 -0.02(-0.49%)
Jul 10, 2006 4.139 4.169 4.120 4.134 11,578,979 -0.01(-0.13%)
Jul 07, 2006 4.162 4.182 4.133 4.139 18,644,622 -0.04(-0.89%)
Jul 06, 2006 4.203 4.209 4.171 4.177 18,282,600 -0.01(-0.32%)
Jul 05, 2006 4.227 4.235 4.169 4.190 22,085,266 -0.07(-1.57%)
Jul 03, 2006 4.243 4.279 4.243 4.257 5,644,299 +0.02(+0.41%)
Jun 30, 2006 4.245 4.288 4.235 4.240 12,335,501 +0.00(+0.02%)
Jun 29, 2006 4.188 4.253 4.162 4.239 24,694,882 +0.07(+1.58%)
Jun 28, 2006 4.266 4.266 4.130 4.173 81,539,056 -0.20(-4.68%)
Jun 27, 2006 4.421 4.421 4.352 4.378 17,541,362 -0.03(-0.71%)
Jun 26, 2006 4.441 4.446 4.396 4.409 10,123,249 -0.01(-0.15%)
Jun 23, 2006 4.390 4.448 4.376 4.416 13,820,843 +0.03(+0.58%)
Jun 22, 2006 4.332 4.396 4.304 4.390 15,709,280 +0.06(+1.35%)
Jun 21, 2006 4.300 4.358 4.287 4.332 13,300,257 +0.03(+0.69%)
Jun 20, 2006 4.362 4.369 4.287 4.302 15,945,216 -0.05(-1.07%)
Jun 19, 2006 4.397 4.400 4.323 4.348 12,420,514 -0.00(-0.10%)
Jun 16, 2006 4.355 4.412 4.345 4.352 9,949,402 -0.02(-0.48%)
Jun 15, 2006 4.296 4.410 4.287 4.373 16,124,794 +0.08(+1.79%)
Jun 14, 2006 4.250 4.303 4.250 4.296 15,947,126 +0.04(+0.87%)
Jun 13, 2006 4.240 4.304 4.235 4.259 14,304,176 +0.01(+0.30%)
Jun 12, 2006 4.253 4.308 4.240 4.247 14,141,791 +0.00(+0.00%)
Jun 09, 2006 4.237 4.278 4.224 4.247 7,766,761 +0.03(+0.60%)
Jun 08, 2006 4.219 4.239 4.143 4.222 16,669,260 -0.00(-0.11%)
Jun 07, 2006 4.201 4.249 4.200 4.226 22,652,656 +0.03(+0.67%)
Jun 06, 2006 4.214 4.225 4.182 4.198 11,124,302 -0.00(-0.06%)
Jun 05, 2006 4.281 4.282 4.195 4.201 17,380,886 -0.08(-1.88%)
Jun 02, 2006 4.260 4.301 4.244 4.281 12,800,685 +0.02(+0.45%)
Jun 01, 2006 4.209 4.268 4.202 4.262 13,215,243 +0.06(+1.38%)
May 31, 2006 4.188 4.220 4.188 4.204 12,766,298 +0.02(+0.39%)
May 30, 2006 4.232 4.234 4.187 4.188 9,211,985 -0.05(-1.25%)
May 26, 2006 4.183 4.268 4.180 4.240 15,026,310 +0.07(+1.71%)
May 25, 2006 4.169 4.176 4.134 4.169 7,228,026 +0.02(+0.49%)
May 24, 2006 4.135 4.165 4.104 4.149 15,985,334 +0.01(+0.34%)
May 23, 2006 4.120 4.266 4.120 4.135 31,900,938 +0.05(+1.30%)
May 22, 2006 4.109 4.138 4.051 4.082 27,587,238 -0.04(-0.91%)
May 19, 2006 4.167 4.169 4.071 4.120 37,182,260 -0.05(-1.32%)
May 18, 2006 4.162 4.238 4.162 4.175 14,157,074 -0.03(-0.68%)
May 17, 2006 4.191 4.235 4.177 4.203 18,156,512 -0.02(-0.46%)
May 16, 2006 4.282 4.297 4.214 4.223 15,378,780 -0.05(-1.19%)
May 15, 2006 4.240 4.276 4.240 4.273 11,716,529 +0.01(+0.17%)
May 12, 2006 4.240 4.288 4.236 4.266 12,315,442 +0.01(+0.23%)
May 11, 2006 4.341 4.350 4.247 4.256 10,363,960 -0.05(-1.24%)
May 10, 2006 4.313 4.340 4.303 4.310 8,735,338 +0.01(+0.16%)
May 09, 2006 4.311 4.337 4.300 4.303 8,269,198 -0.00(-0.06%)
May 08, 2006 4.271 4.315 4.267 4.305 9,353,355 +0.04(+0.86%)
May 05, 2006 4.249 4.270 4.236 4.269 8,162,216 +0.03(+0.73%)
May 04, 2006 4.258 4.287 4.237 4.238 10,452,794 -0.01(-0.21%)
May 03, 2006 4.270 4.282 4.216 4.247 14,312,772 -0.02(-0.54%)
May 02, 2006 4.298 4.309 4.270 4.270 9,161,359 -0.01(-0.16%)
May 01, 2006 4.294 4.314 4.268 4.277 11,406,088 -0.01(-0.17%)
Apr 28, 2006 4.300 4.313 4.254 4.284 7,908,131 +0.00(+0.00%)
Apr 27, 2006 4.206 4.289 4.206 4.284 12,352,694 +0.03(+0.71%)
Apr 26, 2006 4.306 4.317 4.238 4.254 14,901,178 -0.04(-0.93%)
Apr 25, 2006 4.324 4.336 4.277 4.293 11,725,126 -0.04(-0.82%)
Apr 24, 2006 4.346 4.346 4.318 4.329 13,651,772 -0.02(-0.39%)
Apr 21, 2006 4.350 4.352 4.319 4.346 11,016,364 +0.01(+0.23%)
Apr 20, 2006 4.295 4.345 4.294 4.336 8,889,126 +0.04(+0.86%)
Apr 19, 2006 4.282 4.314 4.268 4.299 11,795,811 +0.02(+0.45%)
Apr 18, 2006 4.279 4.300 4.266 4.279 20,519,686 -0.00(-0.07%)
Apr 17, 2006 4.357 4.358 4.253 4.282 19,909,312 -0.08(-1.79%)
Apr 13, 2006 4.321 4.381 4.322 4.360 16,140,077 +0.04(+0.91%)
Apr 12, 2006 4.318 4.334 4.294 4.321 14,247,819 +0.00(+0.07%)
Apr 11, 2006 4.373 4.394 4.309 4.318 11,978,255 -0.03(-0.72%)
Apr 10, 2006 4.388 4.402 4.329 4.349 12,803,551 -0.03(-0.65%)
Apr 07, 2006 4.457 4.468 4.373 4.378 12,452,991 -0.06(-1.45%)
Apr 06, 2006 4.434 4.456 4.392 4.442 13,513,267 +0.02(+0.34%)
Apr 05, 2006 4.444 4.457 4.408 4.427 9,305,595 -0.02(-0.55%)
Apr 04, 2006 4.430 4.459 4.397 4.451 9,211,029 +0.01(+0.15%)
Apr 03, 2006 4.455 4.494 4.431 4.445 13,742,516 -0.01(-0.22%)
Mar 31, 2006 4.449 4.460 4.431 4.455 10,192,979 +0.01(+0.12%)
Mar 30, 2006 4.496 4.498 4.432 4.449 14,175,223 -0.03(-0.63%)
Mar 29, 2006 4.455 4.478 4.449 4.478 7,993,144 +0.02(+0.40%)
Mar 28, 2006 4.465 4.493 4.438 4.460 10,106,055 -0.01(-0.29%)
Mar 27, 2006 4.494 4.494 4.452 4.473 9,784,152 -0.03(-0.59%)
Mar 24, 2006 4.507 4.540 4.476 4.500 14,809,478 -0.00(-0.06%)
Mar 23, 2006 4.541 4.559 4.502 4.502 28,156,540 -0.04(-0.93%)
Mar 22, 2006 4.444 4.563 4.423 4.545 46,268,156 +0.10(+2.20%)
Mar 21, 2006 4.477 4.477 4.433 4.447 22,970,738 -0.03(-0.65%)
Mar 20, 2006 4.449 4.513 4.444 4.476 18,157,468 +0.00(+0.11%)
Mar 17, 2006 4.490 4.497 4.465 4.471 13,397,687 -0.03(-0.70%)
Mar 16, 2006 4.449 4.526 4.449 4.503 14,733,062 +0.05(+1.18%)
Mar 15, 2006 4.450 4.464 4.418 4.450 14,003,286 +0.02(+0.47%)
Mar 14, 2006 4.418 4.430 4.407 4.429 9,981,879 +0.01(+0.20%)
Mar 13, 2006 4.449 4.451 4.411 4.421 10,814,816 -0.03(-0.64%)
Mar 10, 2006 4.468 4.489 4.438 4.449 10,835,831 -0.02(-0.42%)
Mar 09, 2006 4.439 4.475 4.436 4.468 14,060,599 +0.02(+0.41%)
Mar 08, 2006 4.436 4.454 4.423 4.449 23,762,602 +0.01(+0.12%)
Mar 07, 2006 4.484 4.484 4.399 4.444 29,133,714 -0.12(-2.54%)
Mar 06, 2006 4.528 4.608 4.515 4.560 14,942,252 +0.04(+0.94%)
Mar 03, 2006 4.494 4.539 4.491 4.517 10,014,356 +0.01(+0.29%)
Mar 02, 2006 4.489 4.522 4.468 4.504 16,568,008 -0.01(-0.30%)
Mar 01, 2006 4.536 4.561 4.512 4.518 12,792,088 -0.02(-0.54%)
Feb 28, 2006 4.570 4.597 4.534 4.542 22,299,230 -0.03(-0.60%)
Feb 27, 2006 4.565 4.591 4.537 4.570 8,571,998 +0.01(+0.11%)
Feb 24, 2006 4.531 4.580 4.523 4.564 13,151,245 +0.03(+0.73%)
Feb 23, 2006 4.499 4.575 4.489 4.531 12,068,999 +0.03(+0.73%)
Feb 22, 2006 4.462 4.550 4.455 4.499 14,370,085 +0.05(+1.01%)
Feb 21, 2006 4.439 4.464 4.423 4.454 10,440,377 +0.01(+0.21%)
Feb 17, 2006 4.410 4.461 4.402 4.444 9,553,948 +0.01(+0.17%)
Feb 16, 2006 4.447 4.454 4.414 4.437 7,467,782 +0.03(+0.58%)
Feb 15, 2006 4.410 4.449 4.384 4.411 11,287,642 +0.01(+0.32%)
Feb 14, 2006 4.412 4.430 4.377 4.397 14,039,584 -0.01(-0.33%)
Feb 13, 2006 4.405 4.415 4.353 4.412 11,358,327 -0.01(-0.23%)
Feb 10, 2006 4.433 4.433 4.348 4.422 12,345,053 +0.03(+0.69%)
Feb 09, 2006 4.386 4.420 4.376 4.391 11,024,006 -0.03(-0.59%)
Feb 08, 2006 4.382 4.447 4.371 4.417 22,252,426 +0.05(+1.11%)
Feb 07, 2006 4.413 4.434 4.356 4.369 12,380,395 -0.04(-0.82%)
Feb 06, 2006 4.470 4.489 4.399 4.405 22,980,292 +0.02(+0.55%)
Feb 03, 2006 4.339 4.388 4.331 4.381 18,896,796 +0.02(+0.41%)
Feb 02, 2006 4.354 4.392 4.345 4.363 24,435,066 +0.01(+0.26%)
Feb 01, 2006 4.253 4.403 4.251 4.351 42,417,732 +0.11(+2.69%)
Jan 31, 2006 4.282 4.295 4.234 4.237 24,295,606 -0.04(-1.04%)
Jan 30, 2006 4.325 4.334 4.219 4.282 94,301,528 -0.07(-1.62%)
Jan 27, 2006 4.409 4.430 4.349 4.352 20,328,646 -0.04(-0.99%)
Jan 26, 2006 4.457 4.457 4.385 4.396 19,063,000 -0.01(-0.33%)
Jan 25, 2006 4.400 4.425 4.392 4.411 12,260,995 +0.01(+0.29%)
Jan 24, 2006 4.413 4.424 4.351 4.398 20,059,278 +0.03(+0.68%)
Jan 23, 2006 4.376 4.397 4.265 4.368 45,698,856 -0.04(-0.89%)
Jan 20, 2006 4.455 4.482 4.388 4.407 19,261,682 -0.03(-0.59%)
Jan 19, 2006 4.444 4.447 4.397 4.434 10,613,269 +0.00(+0.07%)
Jan 18, 2006 4.452 4.472 4.416 4.430 10,987,708 -0.03(-0.66%)
Jan 17, 2006 4.502 4.502 4.455 4.460 13,223,840 -0.05(-1.16%)
Jan 13, 2006 4.538 4.560 4.473 4.512 11,476,773 -0.01(-0.13%)
Jan 12, 2006 4.615 4.615 4.502 4.518 13,324,137 -0.05(-1.13%)
Jan 11, 2006 4.570 4.609 4.554 4.570 12,385,171 +0.01(+0.14%)
Jan 10, 2006 4.525 4.599 4.522 4.563 14,134,149 +0.01(+0.21%)
Jan 09, 2006 4.491 4.597 4.489 4.554 12,467,319 +0.06(+1.40%)
Jan 06, 2006 4.517 4.534 4.486 4.491 9,042,914 -0.01(-0.31%)
Jan 05, 2006 4.478 4.534 4.478 4.505 11,051,707 +0.03(+0.61%)
Jan 04, 2006 4.483 4.523 4.468 4.478 18,903,482 -0.02(-0.47%)
Jan 03, 2006 4.543 4.575 4.467 4.499 22,051,834 -0.04(-0.97%)
Dec 30, 2005 4.566 4.601 4.537 4.543 6,099,931 -0.03(-0.70%)
Dec 29, 2005 4.591 4.613 4.575 4.575 6,366,433 -0.01(-0.23%)
Dec 28, 2005 4.559 4.619 4.559 4.585 11,902,794 +0.03(+0.59%)
Dec 27, 2005 4.578 4.619 4.551 4.559 16,436,190 +0.00(+0.10%)
Dec 23, 2005 4.538 4.579 4.530 4.554 19,291,294 +0.04(+0.88%)
Dec 22, 2005 4.465 4.533 4.462 4.514 18,666,592 +0.03(+0.57%)
Dec 21, 2005 4.443 4.511 4.384 4.489 82,828,576 -0.14(-3.09%)
Dec 20, 2005 4.553 4.646 4.534 4.631 21,658,290 +0.06(+1.40%)
Dec 19, 2005 4.640 4.680 4.563 4.568 16,165,868 -0.06(-1.40%)
Dec 16, 2005 4.711 4.715 4.629 4.633 18,266,360 -0.07(-1.39%)
Dec 15, 2005 4.782 4.785 4.680 4.698 20,030,622 -0.09(-1.85%)
Dec 14, 2005 4.612 4.792 4.610 4.786 54,600,400 +0.18(+4.00%)
Dec 13, 2005 4.576 4.614 4.546 4.602 17,506,974 +0.03(+0.58%)
Dec 12, 2005 4.570 4.588 4.541 4.575 18,666,592 +0.08(+1.76%)
Dec 09, 2005 4.510 4.514 4.463 4.496 14,415,935 +0.00(+0.00%)
Dec 08, 2005 4.516 4.516 4.485 4.496 14,698,675 -0.04(-0.92%)
Dec 07, 2005 4.569 4.582 4.527 4.538 9,382,966 -0.02(-0.49%)
Dec 06, 2005 4.580 4.594 4.557 4.561 13,654,637 -0.01(-0.23%)
Dec 05, 2005 4.554 4.603 4.547 4.571 10,590,344 -0.01(-0.31%)
Dec 02, 2005 4.491 4.618 4.491 4.585 19,473,738 +0.11(+2.37%)
Dec 01, 2005 4.465 4.511 4.452 4.479 11,271,404 +0.01(+0.32%)
Nov 30, 2005 4.528 4.535 4.463 4.465 11,275,225 -0.03(-0.70%)
Nov 29, 2005 4.525 4.533 4.491 4.496 9,382,011 -0.03(-0.64%)
Nov 28, 2005 4.630 4.630 4.525 4.525 13,691,890 -0.09(-2.00%)
Nov 25, 2005 4.600 4.635 4.566 4.617 4,414,951 +0.03(+0.60%)
Nov 23, 2005 4.555 4.606 4.554 4.590 8,482,209 +0.04(+0.78%)
Nov 22, 2005 4.536 4.567 4.525 4.554 14,361,488 +0.03(+0.65%)
Nov 21, 2005 4.540 4.561 4.493 4.525 26,568,992 -0.07(-1.44%)
Nov 18, 2005 4.593 4.593 4.534 4.591 14,138,925 +0.04(+0.94%)
Nov 17, 2005 4.538 4.562 4.521 4.548 7,953,026 +0.05(+1.06%)
Nov 16, 2005 4.491 4.513 4.462 4.500 7,195,549 +0.02(+0.44%)
Nov 15, 2005 4.528 4.544 4.458 4.480 11,308,657 -0.05(-1.06%)
Nov 14, 2005 4.550 4.568 4.526 4.528 5,470,451 -0.02(-0.47%)
Nov 11, 2005 4.580 4.580 4.541 4.550 6,213,600 -0.02(-0.46%)
Nov 10, 2005 4.528 4.580 4.525 4.571 7,984,548 +0.04(+0.82%)
Nov 09, 2005 4.559 4.564 4.523 4.534 8,325,555 -0.01(-0.24%)
Nov 08, 2005 4.593 4.593 4.530 4.545 13,065,276 -0.06(-1.34%)
Nov 07, 2005 4.596 4.617 4.593 4.606 17,613,002 +0.01(+0.23%)
Nov 04, 2005 4.554 4.606 4.552 4.596 18,587,310 +0.04(+0.80%)
Nov 03, 2005 4.157 4.566 4.499 4.559 20,708,816 +0.08(+1.81%)
Nov 02, 2005 4.397 4.494 4.393 4.478 17,472,586 +0.08(+1.83%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.