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 )

75.88 -0.04 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2005 4.603 4.630 4.570 4.574 7,825,257 -0.04(-0.83%)
Jul 28, 2005 4.599 4.617 4.573 4.613 14,311,345 +0.03(+0.60%)
Jul 27, 2005 4.613 4.616 4.554 4.585 29,967,356 -0.02(-0.47%)
Jul 26, 2005 4.650 4.653 4.569 4.607 14,745,522 -0.05(-0.97%)
Jul 25, 2005 4.705 4.716 4.616 4.652 17,009,836 -0.08(-1.62%)
Jul 22, 2005 4.713 4.753 4.689 4.729 15,192,522 -0.01(-0.16%)
Jul 21, 2005 4.814 4.815 4.694 4.736 19,792,598 -0.09(-1.89%)
Jul 20, 2005 4.776 4.831 4.745 4.828 13,385,285 +0.03(+0.64%)
Jul 19, 2005 4.805 4.816 4.776 4.797 9,084,736 -0.00(-0.03%)
Jul 18, 2005 4.804 4.825 4.786 4.799 12,496,779 -0.03(-0.67%)
Jul 15, 2005 4.782 4.831 4.777 4.831 12,250,379 +0.05(+1.04%)
Jul 14, 2005 4.763 4.799 4.750 4.781 15,950,042 +0.03(+0.59%)
Jul 13, 2005 4.766 4.776 4.738 4.753 10,108,807 +0.00(+0.06%)
Jul 12, 2005 4.736 4.754 4.705 4.751 9,421,819 -0.00(-0.07%)
Jul 11, 2005 4.746 4.759 4.722 4.754 11,513,928 +0.05(+0.99%)
Jul 08, 2005 4.656 4.707 4.631 4.707 9,106,720 +0.05(+1.10%)
Jul 07, 2005 4.658 4.672 4.625 4.656 11,340,807 -0.02(-0.33%)
Jul 06, 2005 4.746 4.748 4.657 4.671 11,427,825 -0.06(-1.30%)
Jul 05, 2005 4.694 4.779 4.692 4.733 15,083,520 +0.04(+0.81%)
Jul 01, 2005 4.704 4.727 4.656 4.695 12,985,915 -0.03(-0.68%)
Jun 30, 2005 4.758 4.763 4.716 4.727 19,966,634 -0.04(-0.82%)
Jun 29, 2005 4.812 4.812 4.754 4.766 13,807,553 -0.04(-0.77%)
Jun 28, 2005 4.686 4.817 4.685 4.804 26,135,792 +0.12(+2.60%)
Jun 27, 2005 4.860 4.860 4.619 4.682 68,356,272 -0.20(-4.01%)
Jun 24, 2005 4.910 4.921 4.863 4.877 24,167,340 -0.04(-0.83%)
Jun 23, 2005 4.896 4.964 4.888 4.918 18,835,394 +0.04(+0.79%)
Jun 22, 2005 4.894 4.907 4.847 4.879 15,366,559 +0.03(+0.61%)
Jun 21, 2005 4.824 4.863 4.820 4.850 9,107,636 +0.03(+0.53%)
Jun 20, 2005 4.825 4.839 4.812 4.824 11,475,456 +0.00(+0.00%)
Jun 17, 2005 4.820 4.851 4.809 4.824 22,393,078 +0.01(+0.26%)
Jun 16, 2005 4.784 4.857 4.782 4.812 18,199,700 +0.03(+0.58%)
Jun 15, 2005 4.774 4.799 4.741 4.784 16,203,769 +0.06(+1.26%)
Jun 14, 2005 4.749 4.765 4.694 4.724 8,768,722 -0.03(-0.68%)
Jun 13, 2005 4.734 4.786 4.732 4.757 22,560,704 +0.06(+1.37%)
Jun 10, 2005 4.675 4.703 4.667 4.692 10,611,683 +0.02(+0.36%)
Jun 09, 2005 4.622 4.688 4.589 4.675 11,561,559 +0.04(+0.86%)
Jun 08, 2005 4.629 4.645 4.613 4.635 12,416,173 +0.01(+0.14%)
Jun 07, 2005 4.611 4.662 4.603 4.629 9,606,848 +0.03(+0.56%)
Jun 06, 2005 4.572 4.611 4.554 4.603 5,871,462 +0.03(+0.69%)
Jun 03, 2005 4.575 4.599 4.558 4.572 6,572,190 -0.00(-0.08%)
Jun 02, 2005 4.523 4.598 4.516 4.575 9,996,141 +0.04(+0.82%)
Jun 01, 2005 4.492 4.585 4.481 4.538 10,845,259 +0.05(+1.14%)
May 31, 2005 4.488 4.504 4.454 4.487 7,241,775 -0.01(-0.28%)
May 27, 2005 4.482 4.514 4.466 4.500 5,909,017 +0.03(+0.60%)
May 26, 2005 4.457 4.490 4.457 4.473 7,180,404 +0.02(+0.40%)
May 25, 2005 4.495 4.507 4.441 4.455 8,601,096 -0.06(-1.34%)
May 24, 2005 4.502 4.516 4.492 4.515 15,078,940 +0.01(+0.29%)
May 23, 2005 4.502 4.552 4.470 4.502 15,849,283 +0.02(+0.48%)
May 20, 2005 4.509 4.532 4.462 4.481 12,823,786 -0.06(-1.32%)
May 19, 2005 4.485 4.570 4.427 4.541 23,009,536 +0.07(+1.55%)
May 18, 2005 4.345 4.536 4.324 4.472 36,415,888 +0.17(+4.00%)
May 17, 2005 4.204 4.311 4.187 4.300 25,091,570 +0.10(+2.29%)
May 16, 2005 4.181 4.236 4.181 4.204 16,355,823 +0.03(+0.73%)
May 13, 2005 4.170 4.225 4.138 4.173 10,646,490 -0.02(-0.51%)
May 12, 2005 4.266 4.285 4.184 4.194 11,251,040 -0.05(-1.28%)
May 11, 2005 4.236 4.272 4.216 4.249 9,595,856 +0.01(+0.31%)
May 10, 2005 4.290 4.290 4.218 4.236 8,614,836 -0.06(-1.44%)
May 09, 2005 4.251 4.298 4.239 4.298 7,873,804 +0.05(+1.22%)
May 06, 2005 4.257 4.301 4.243 4.246 9,110,384 +0.00(+0.05%)
May 05, 2005 4.239 4.296 4.221 4.244 9,334,800 +0.00(+0.12%)
May 04, 2005 4.252 4.280 4.233 4.239 9,596,772 -0.01(-0.13%)
May 03, 2005 4.211 4.266 4.202 4.244 10,749,081 +0.03(+0.82%)
May 02, 2005 4.193 4.272 4.185 4.210 9,971,410 +0.02(+0.40%)
Apr 29, 2005 4.208 4.225 4.100 4.193 18,736,468 -0.01(-0.16%)
Apr 28, 2005 4.223 4.250 4.191 4.199 13,726,947 -0.06(-1.46%)
Apr 27, 2005 4.236 4.278 4.181 4.262 9,227,630 +0.03(+0.59%)
Apr 26, 2005 4.257 4.304 4.236 4.236 9,716,766 -0.04(-0.92%)
Apr 25, 2005 4.289 4.355 4.264 4.276 10,303,912 +0.03(+0.66%)
Apr 22, 2005 4.292 4.322 4.203 4.248 16,585,735 -0.04(-0.94%)
Apr 21, 2005 4.217 4.300 4.204 4.288 15,728,373 +0.12(+2.77%)
Apr 20, 2005 4.247 4.247 4.157 4.173 18,189,624 -0.05(-1.28%)
Apr 19, 2005 4.176 4.257 4.174 4.227 15,157,715 +0.08(+1.98%)
Apr 18, 2005 4.150 4.163 4.099 4.145 19,017,674 +0.00(+0.09%)
Apr 15, 2005 4.239 4.245 4.132 4.141 16,310,024 -0.12(-2.76%)
Apr 14, 2005 4.363 4.383 4.235 4.258 20,686,598 -0.09(-2.18%)
Apr 13, 2005 4.490 4.492 4.339 4.353 19,364,832 -0.14(-3.17%)
Apr 12, 2005 4.482 4.503 4.424 4.496 11,371,950 +0.01(+0.15%)
Apr 11, 2005 4.502 4.531 4.468 4.489 8,255,770 -0.00(-0.09%)
Apr 08, 2005 4.512 4.541 4.493 4.493 8,907,951 -0.01(-0.30%)
Apr 07, 2005 4.528 4.528 4.460 4.507 9,711,270 -0.01(-0.16%)
Apr 06, 2005 4.556 4.574 4.496 4.514 9,006,878 -0.02(-0.48%)
Apr 05, 2005 4.512 4.543 4.490 4.536 12,171,605 +0.05(+1.21%)
Apr 04, 2005 4.528 4.528 4.460 4.482 11,826,279 -0.05(-1.08%)
Apr 01, 2005 4.579 4.598 4.498 4.531 12,143,209 -0.02(-0.37%)
Mar 31, 2005 4.514 4.574 4.500 4.548 12,330,070 +0.05(+1.17%)
Mar 30, 2005 4.472 4.502 4.465 4.495 10,905,714 +0.04(+0.83%)
Mar 29, 2005 4.546 4.546 4.450 4.458 16,401,622 -0.08(-1.86%)
Mar 28, 2005 4.594 4.607 4.541 4.543 18,414,956 -0.02(-0.48%)
Mar 24, 2005 4.490 4.584 4.483 4.564 20,489,662 +0.12(+2.68%)
Mar 23, 2005 4.476 4.514 4.445 4.445 22,252,016 -0.06(-1.33%)
Mar 22, 2005 4.591 4.617 4.503 4.506 24,544,726 -0.07(-1.62%)
Mar 21, 2005 4.668 4.670 4.569 4.580 22,039,508 -0.08(-1.76%)
Mar 18, 2005 4.782 4.782 4.646 4.662 46,163,796 -0.08(-1.65%)
Mar 17, 2005 4.724 4.773 4.717 4.740 19,241,174 +0.02(+0.45%)
Mar 16, 2005 4.787 4.832 4.703 4.718 18,333,434 -0.04(-0.81%)
Mar 15, 2005 4.689 4.781 4.686 4.757 16,507,876 +0.08(+1.62%)
Mar 14, 2005 4.719 4.752 4.663 4.681 11,550,567 -0.05(-0.97%)
Mar 11, 2005 4.759 4.798 4.708 4.727 11,187,837 -0.00(-0.10%)
Mar 10, 2005 4.744 4.756 4.699 4.732 10,008,049 +0.02(+0.49%)
Mar 09, 2005 4.722 4.729 4.689 4.709 9,660,891 -0.01(-0.27%)
Mar 08, 2005 4.759 4.763 4.717 4.722 10,281,012 -0.04(-0.78%)
Mar 07, 2005 4.781 4.794 4.751 4.759 8,438,051 -0.02(-0.48%)
Mar 04, 2005 4.795 4.808 4.760 4.782 10,601,607 +0.02(+0.40%)
Mar 03, 2005 4.777 4.804 4.755 4.763 9,266,101 -0.00(-0.07%)
Mar 02, 2005 4.779 4.800 4.731 4.766 15,260,305 -0.03(-0.56%)
Mar 01, 2005 4.751 4.818 4.744 4.793 14,020,978 +0.05(+0.98%)
Feb 28, 2005 4.738 4.798 4.734 4.746 14,301,269 -0.02(-0.34%)
Feb 25, 2005 4.716 4.770 4.711 4.763 9,823,020 +0.04(+0.87%)
Feb 24, 2005 4.634 4.733 4.629 4.722 12,843,938 +0.09(+1.88%)
Feb 23, 2005 4.588 4.645 4.585 4.634 11,196,081 +0.05(+1.19%)
Feb 22, 2005 4.654 4.686 4.575 4.580 14,119,904 -0.09(-1.88%)
Feb 18, 2005 4.667 4.682 4.654 4.668 10,645,574 +0.02(+0.36%)
Feb 17, 2005 4.645 4.665 4.613 4.651 9,828,516 -0.01(-0.27%)
Feb 16, 2005 4.656 4.705 4.644 4.663 10,864,495 +0.01(+0.16%)
Feb 15, 2005 4.640 4.680 4.627 4.656 12,612,193 +0.00(+0.09%)
Feb 14, 2005 4.629 4.689 4.607 4.651 13,363,301 +0.03(+0.66%)
Feb 11, 2005 4.583 4.634 4.566 4.621 7,293,070 +0.04(+0.82%)
Feb 10, 2005 4.563 4.589 4.544 4.583 10,039,192 +0.04(+0.84%)
Feb 09, 2005 4.582 4.582 4.522 4.545 12,016,803 -0.04(-0.82%)
Feb 08, 2005 4.615 4.640 4.509 4.582 32,469,826 -0.12(-2.61%)
Feb 07, 2005 4.722 4.741 4.695 4.705 14,267,378 -0.05(-0.97%)
Feb 04, 2005 4.739 4.763 4.730 4.751 7,405,736 +0.02(+0.51%)
Feb 03, 2005 4.733 4.741 4.710 4.727 10,959,757 -0.01(-0.12%)
Feb 02, 2005 4.739 4.749 4.720 4.733 16,899,918 -0.02(-0.43%)
Feb 01, 2005 4.729 4.765 4.711 4.753 8,738,494 +0.02(+0.51%)
Jan 31, 2005 4.722 4.744 4.705 4.729 7,725,415 +0.01(+0.16%)
Jan 28, 2005 4.719 4.733 4.669 4.721 11,670,561 +0.00(+0.05%)
Jan 27, 2005 4.653 4.729 4.652 4.719 10,299,332 +0.07(+1.53%)
Jan 26, 2005 4.702 4.714 4.623 4.648 10,501,765 -0.04(-0.86%)
Jan 25, 2005 4.719 4.723 4.677 4.688 8,178,827 -0.02(-0.49%)
Jan 24, 2005 4.720 4.738 4.695 4.711 7,787,702 +0.00(+0.01%)
Jan 21, 2005 4.738 4.752 4.697 4.711 9,565,628 -0.03(-0.58%)
Jan 20, 2005 4.825 4.825 4.734 4.738 8,242,946 -0.10(-1.98%)
Jan 19, 2005 4.846 4.900 4.831 4.834 10,350,627 -0.01(-0.17%)
Jan 18, 2005 4.847 4.869 4.824 4.842 8,260,350 -0.01(-0.28%)
Jan 14, 2005 4.809 4.855 4.795 4.855 5,139,590 +0.05(+1.06%)
Jan 13, 2005 4.826 4.845 4.784 4.805 6,801,186 -0.03(-0.64%)
Jan 12, 2005 4.810 4.848 4.772 4.836 8,528,734 +0.02(+0.50%)
Jan 11, 2005 4.804 4.828 4.758 4.812 7,076,898 -0.02(-0.47%)
Jan 10, 2005 4.746 4.840 4.738 4.835 11,443,397 +0.05(+0.99%)
Jan 07, 2005 4.821 4.831 4.778 4.787 8,006,622 -0.03(-0.59%)
Jan 06, 2005 4.818 4.836 4.760 4.816 10,207,734 -0.01(-0.12%)
Jan 05, 2005 4.894 4.907 4.818 4.822 9,855,995 -0.06(-1.20%)
Jan 04, 2005 4.949 4.965 4.870 4.880 7,401,156 -0.07(-1.42%)
Jan 03, 2005 4.946 4.986 4.926 4.950 10,189,414 +0.00(+0.00%)
Dec 31, 2004 4.956 4.991 4.950 4.950 5,094,707 -0.02(-0.32%)
Dec 30, 2004 4.943 4.997 4.943 4.966 3,995,525 +0.02(+0.45%)
Dec 29, 2004 4.986 4.987 4.891 4.944 13,024,387 -0.05(-1.01%)
Dec 28, 2004 4.981 4.998 4.967 4.994 5,860,470 +0.03(+0.70%)
Dec 27, 2004 5.011 5.011 4.959 4.959 5,221,113 -0.04(-0.85%)
Dec 23, 2004 4.989 5.040 4.989 5.002 5,738,644 +0.03(+0.60%)
Dec 22, 2004 4.956 5.011 4.917 4.972 14,548,585 -0.02(-0.36%)
Dec 21, 2004 5.007 5.038 4.985 4.990 8,104,632 -0.00(-0.10%)
Dec 20, 2004 5.014 5.045 4.980 4.995 12,760,583 -0.01(-0.22%)
Dec 17, 2004 4.855 5.033 4.855 5.006 40,470,952 +0.32(+6.75%)
Dec 16, 2004 4.694 4.729 4.647 4.689 9,345,792 +0.00(+0.06%)
Dec 15, 2004 4.749 4.751 4.664 4.686 14,774,833 -0.04(-0.79%)
Dec 14, 2004 4.733 4.733 4.656 4.723 13,923,884 -0.03(-0.60%)
Dec 13, 2004 4.763 4.776 4.702 4.752 11,937,113 +0.00(+0.06%)
Dec 10, 2004 4.776 4.825 4.749 4.749 7,570,613 -0.03(-0.59%)
Dec 09, 2004 4.741 4.808 4.714 4.777 10,879,150 +0.04(+0.95%)
Dec 08, 2004 4.694 4.752 4.673 4.733 7,783,122 +0.05(+1.03%)
Dec 07, 2004 4.708 4.763 4.685 4.685 7,809,685 -0.05(-0.97%)
Dec 06, 2004 4.720 4.752 4.675 4.730 8,288,745 -0.00(-0.07%)
Dec 03, 2004 4.722 4.756 4.700 4.734 5,960,312 +0.00(+0.02%)
Dec 02, 2004 4.724 4.757 4.691 4.733 6,819,506 +0.01(+0.17%)
Dec 01, 2004 4.629 4.735 4.629 4.724 7,947,083 +0.10(+2.23%)
Nov 30, 2004 4.680 4.709 4.607 4.621 9,910,955 -0.06(-1.26%)
Nov 29, 2004 4.656 4.703 4.653 4.680 8,535,146 +0.04(+0.76%)
Nov 26, 2004 4.662 4.694 4.640 4.645 3,827,900 -0.02(-0.40%)
Nov 24, 2004 4.645 4.667 4.628 4.663 6,868,969 +0.03(+0.70%)
Nov 23, 2004 4.580 4.637 4.551 4.631 8,116,540 +0.06(+1.31%)
Nov 22, 2004 4.536 4.589 4.491 4.571 13,480,547 +0.07(+1.50%)
Nov 19, 2004 4.605 4.620 4.450 4.503 46,001,668 -0.14(-2.94%)
Nov 18, 2004 4.699 4.793 4.640 4.640 27,071,928 -0.05(-1.15%)
Nov 17, 2004 4.671 4.771 4.671 4.694 7,261,011 +0.03(+0.60%)
Nov 16, 2004 4.718 4.722 4.660 4.666 7,844,493 -0.05(-1.10%)
Nov 15, 2004 4.703 4.750 4.695 4.718 5,185,389 +0.00(+0.03%)
Nov 12, 2004 4.645 4.723 4.643 4.716 7,591,681 +0.08(+1.66%)
Nov 11, 2004 4.626 4.656 4.613 4.639 7,170,328 +0.04(+0.82%)
Nov 10, 2004 4.623 4.648 4.602 4.602 7,373,677 -0.03(-0.60%)
Nov 09, 2004 4.613 4.634 4.601 4.629 8,692,695 +0.01(+0.22%)
Nov 08, 2004 4.673 4.699 4.596 4.619 15,197,102 -0.08(-1.74%)
Nov 05, 2004 4.660 4.718 4.645 4.701 12,627,765 +0.04(+0.88%)
Nov 04, 2004 4.534 4.660 4.520 4.660 18,814,326 +0.13(+2.77%)
Nov 03, 2004 4.517 4.547 4.497 4.534 11,887,650 +0.05(+1.01%)
Nov 02, 2004 4.475 4.565 4.475 4.489 14,928,719 +0.03(+0.78%)
Nov 01, 2004 4.425 4.475 4.405 4.454 8,002,958 +0.02(+0.36%)
Oct 29, 2004 4.433 4.473 4.425 4.438 7,864,644 +0.01(+0.25%)
Oct 28, 2004 4.449 4.462 4.414 4.427 7,312,306 -0.02(-0.48%)
Oct 27, 2004 4.396 4.465 4.389 4.449 13,812,133 +0.04(+0.89%)
Oct 26, 2004 4.375 4.448 4.361 4.409 14,809,641 +0.05(+1.08%)
Oct 25, 2004 4.307 4.382 4.293 4.363 10,239,793 +0.04(+1.02%)
Oct 22, 2004 4.400 4.413 4.296 4.318 12,370,373 -0.09(-2.08%)
Oct 21, 2004 4.364 4.432 4.358 4.410 22,515,820 +0.06(+1.43%)
Oct 20, 2004 4.368 4.396 4.330 4.348 7,673,204 -0.03(-0.77%)
Oct 19, 2004 4.361 4.405 4.359 4.382 20,439,282 +0.02(+0.46%)
Oct 18, 2004 4.230 4.361 4.227 4.361 11,971,920 +0.10(+2.30%)
Oct 15, 2004 4.217 4.280 4.204 4.263 8,598,348 +0.04(+0.94%)
Oct 14, 2004 4.228 4.260 4.214 4.223 5,984,128 -0.01(-0.27%)
Oct 13, 2004 4.265 4.271 4.182 4.235 10,262,693 -0.02(-0.58%)
Oct 12, 2004 4.266 4.295 4.230 4.259 9,654,479 -0.06(-1.32%)
Oct 11, 2004 4.317 4.329 4.286 4.316 8,198,063 -0.00(-0.03%)
Oct 08, 2004 4.345 4.348 4.292 4.317 7,587,101 -0.03(-0.65%)
Oct 07, 2004 4.357 4.367 4.341 4.346 7,092,469 -0.03(-0.57%)
Oct 06, 2004 4.361 4.397 4.340 4.371 11,649,494 +0.02(+0.48%)
Oct 05, 2004 4.353 4.378 4.335 4.350 13,413,680 -0.00(-0.11%)
Oct 04, 2004 4.361 4.367 4.345 4.355 10,699,617 -0.01(-0.12%)
Oct 01, 2004 4.312 4.361 4.290 4.360 10,235,213 +0.06(+1.37%)
Sep 30, 2004 4.287 4.325 4.271 4.301 15,645,935 +0.01(+0.34%)
Sep 29, 2004 4.340 4.350 4.269 4.287 15,621,203 -0.06(-1.47%)
Sep 28, 2004 4.329 4.358 4.315 4.351 7,799,610 +0.02(+0.50%)
Sep 27, 2004 4.340 4.365 4.293 4.329 11,011,052 -0.02(-0.50%)
Sep 24, 2004 4.317 4.368 4.316 4.351 11,004,640 +0.03(+0.77%)
Sep 23, 2004 4.307 4.334 4.275 4.317 12,926,376 +0.01(+0.16%)
Sep 22, 2004 4.327 4.340 4.300 4.310 14,699,723 -0.02(-0.49%)
Sep 21, 2004 4.258 4.353 4.250 4.331 20,671,026 +0.07(+1.73%)
Sep 20, 2004 4.252 4.282 4.223 4.258 25,962,670 +0.08(+1.88%)
Sep 17, 2004 4.210 4.255 4.169 4.179 19,589,248 -0.02(-0.57%)
Sep 16, 2004 4.164 4.232 4.164 4.203 7,662,212 +0.04(+0.92%)
Sep 15, 2004 4.131 4.181 4.111 4.165 9,529,905 +0.03(+0.82%)
Sep 14, 2004 4.116 4.145 4.092 4.131 7,784,954 +0.01(+0.20%)
Sep 13, 2004 4.130 4.162 4.104 4.123 9,150,687 -0.01(-0.16%)
Sep 10, 2004 4.080 4.137 4.080 4.129 6,844,237 +0.04(+0.96%)
Sep 09, 2004 4.205 4.209 4.068 4.090 19,854,884 -0.13(-3.13%)
Sep 08, 2004 4.215 4.256 4.206 4.222 10,587,867 +0.01(+0.19%)
Sep 07, 2004 4.193 4.222 4.193 4.214 7,107,125 +0.02(+0.51%)
Sep 03, 2004 4.186 4.222 4.182 4.193 6,021,683 +0.01(+0.17%)
Sep 02, 2004 4.162 4.199 4.153 4.186 6,431,128 +0.03(+0.79%)
Sep 01, 2004 4.094 4.177 4.094 4.153 9,595,856 +0.04(+1.02%)
Aug 31, 2004 4.088 4.111 4.078 4.111 7,400,240 +0.03(+0.78%)
Aug 30, 2004 4.121 4.135 4.068 4.079 9,521,661 -0.07(-1.61%)
Aug 27, 2004 4.124 4.150 4.099 4.146 5,124,018 -0.00(-0.01%)
Aug 26, 2004 4.110 4.198 4.099 4.146 12,505,023 +0.05(+1.21%)
Aug 25, 2004 4.076 4.102 4.059 4.097 7,699,767 +0.03(+0.78%)
Aug 24, 2004 4.050 4.076 4.049 4.065 6,284,571 +0.03(+0.72%)
Aug 23, 2004 4.054 4.062 4.015 4.036 6,294,647 -0.02(-0.43%)
Aug 20, 2004 4.007 4.066 3.999 4.054 9,879,811 +0.03(+0.83%)
Aug 19, 2004 3.983 4.020 3.966 4.020 7,481,763 +0.04(+0.92%)
Aug 18, 2004 3.906 3.989 3.898 3.984 12,399,685 +0.08(+1.93%)
Aug 17, 2004 3.911 3.949 3.901 3.908 6,201,216 -0.01(-0.28%)
Aug 16, 2004 3.790 3.920 3.789 3.919 8,924,439 +0.12(+3.03%)
Aug 13, 2004 3.799 3.813 3.760 3.804 8,084,481 +0.01(+0.17%)
Aug 12, 2004 3.832 3.848 3.772 3.798 6,813,094 -0.04(-1.07%)
Aug 11, 2004 3.832 3.862 3.819 3.838 6,712,336 -0.03(-0.76%)
Aug 10, 2004 3.854 3.868 3.824 3.868 6,008,859 +0.05(+1.27%)
Aug 09, 2004 3.783 3.840 3.745 3.819 8,282,333 +0.04(+0.95%)
Aug 06, 2004 3.837 3.837 3.770 3.783 13,142,549 -0.10(-2.46%)
Aug 05, 2004 3.993 3.994 3.847 3.879 11,395,766 -0.11(-2.79%)
Aug 04, 2004 3.958 4.019 3.950 3.990 7,690,607 +0.02(+0.55%)
Aug 03, 2004 4.006 4.007 3.961 3.968 7,697,935 -0.05(-1.28%)
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.