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 )

93.94 +0.35 (+0.37%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 9, 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 (%)
Jun 30, 2006 4.262 4.304 4.252 4.256 12,287,482 +0.00(+0.02%)
Jun 29, 2006 4.204 4.269 4.179 4.255 24,598,752 +0.07(+1.58%)
Jun 28, 2006 4.283 4.283 4.146 4.189 81,221,648 -0.21(-4.68%)
Jun 27, 2006 4.438 4.438 4.369 4.395 17,473,078 -0.03(-0.71%)
Jun 26, 2006 4.459 4.464 4.413 4.426 10,083,842 -0.01(-0.15%)
Jun 23, 2006 4.407 4.465 4.393 4.433 13,767,042 +0.03(+0.58%)
Jun 22, 2006 4.348 4.414 4.321 4.407 15,648,129 +0.06(+1.35%)
Jun 21, 2006 4.317 4.375 4.304 4.348 13,248,483 +0.03(+0.69%)
Jun 20, 2006 4.379 4.386 4.304 4.319 15,883,146 -0.05(-1.07%)
Jun 19, 2006 4.414 4.417 4.340 4.365 12,372,165 -0.00(-0.10%)
Jun 16, 2006 4.372 4.429 4.362 4.369 9,910,672 -0.02(-0.48%)
Jun 15, 2006 4.313 4.427 4.304 4.391 16,062,025 +0.08(+1.79%)
Jun 14, 2006 4.267 4.320 4.267 4.313 15,885,049 +0.04(+0.87%)
Jun 13, 2006 4.256 4.321 4.251 4.276 14,248,494 +0.01(+0.30%)
Jun 12, 2006 4.270 4.325 4.256 4.263 14,086,741 +0.00(+0.00%)
Jun 09, 2006 4.254 4.294 4.241 4.263 7,736,527 +0.03(+0.60%)
Jun 08, 2006 4.235 4.255 4.159 4.238 16,604,372 -0.00(-0.11%)
Jun 07, 2006 4.217 4.266 4.217 4.243 22,564,476 +0.03(+0.67%)
Jun 06, 2006 4.230 4.242 4.199 4.214 11,080,999 -0.00(-0.06%)
Jun 05, 2006 4.298 4.299 4.212 4.217 17,313,228 -0.08(-1.88%)
Jun 02, 2006 4.276 4.317 4.260 4.298 12,750,856 +0.02(+0.45%)
Jun 01, 2006 4.226 4.284 4.218 4.279 13,163,800 +0.06(+1.38%)
May 31, 2006 4.204 4.236 4.204 4.220 12,716,602 +0.02(+0.39%)
May 30, 2006 4.249 4.251 4.203 4.204 9,176,125 -0.05(-1.25%)
May 26, 2006 4.200 4.284 4.197 4.257 14,967,817 +0.07(+1.71%)
May 25, 2006 4.186 4.192 4.150 4.186 7,199,890 +0.02(+0.49%)
May 24, 2006 4.151 4.181 4.120 4.165 15,923,108 +0.01(+0.34%)
May 23, 2006 4.136 4.283 4.136 4.151 31,776,758 +0.05(+1.30%)
May 22, 2006 4.125 4.154 4.067 4.098 27,479,850 -0.04(-0.91%)
May 19, 2006 4.183 4.186 4.087 4.136 37,037,520 -0.06(-1.32%)
May 18, 2006 4.178 4.254 4.178 4.191 14,101,965 -0.03(-0.68%)
May 17, 2006 4.207 4.251 4.193 4.220 18,085,834 -0.02(-0.46%)
May 16, 2006 4.299 4.314 4.231 4.239 15,318,915 -0.05(-1.19%)
May 15, 2006 4.256 4.293 4.256 4.290 11,670,920 +0.01(+0.17%)
May 12, 2006 4.256 4.304 4.253 4.283 12,267,501 +0.01(+0.23%)
May 11, 2006 4.358 4.367 4.264 4.273 10,323,616 -0.05(-1.24%)
May 10, 2006 4.330 4.357 4.320 4.326 8,701,334 +0.01(+0.16%)
May 09, 2006 4.327 4.354 4.316 4.320 8,237,009 -0.00(-0.06%)
May 08, 2006 4.288 4.332 4.284 4.322 9,316,945 +0.04(+0.86%)
May 05, 2006 4.266 4.287 4.253 4.285 8,130,442 +0.03(+0.73%)
May 04, 2006 4.275 4.304 4.254 4.254 10,412,105 -0.01(-0.21%)
May 03, 2006 4.287 4.299 4.233 4.263 14,257,057 -0.02(-0.54%)
May 02, 2006 4.314 4.325 4.286 4.286 9,125,696 -0.01(-0.16%)
May 01, 2006 4.311 4.331 4.284 4.293 11,361,687 -0.01(-0.17%)
Apr 28, 2006 4.317 4.330 4.271 4.301 7,877,347 +0.00(+0.00%)
Apr 27, 2006 4.223 4.306 4.223 4.301 12,304,609 +0.03(+0.71%)
Apr 26, 2006 4.323 4.334 4.254 4.270 14,843,172 -0.04(-0.93%)
Apr 25, 2006 4.341 4.353 4.293 4.310 11,679,483 -0.04(-0.82%)
Apr 24, 2006 4.363 4.363 4.335 4.346 13,598,629 -0.02(-0.39%)
Apr 21, 2006 4.367 4.369 4.336 4.363 10,973,481 +0.01(+0.23%)
Apr 20, 2006 4.312 4.362 4.311 4.353 8,854,523 +0.04(+0.86%)
Apr 19, 2006 4.299 4.331 4.285 4.315 11,749,893 +0.02(+0.45%)
Apr 18, 2006 4.296 4.316 4.282 4.296 20,439,810 -0.00(-0.07%)
Apr 17, 2006 4.374 4.375 4.270 4.299 19,831,810 -0.08(-1.79%)
Apr 13, 2006 4.338 4.398 4.338 4.377 16,077,249 +0.04(+0.91%)
Apr 12, 2006 4.335 4.351 4.311 4.338 14,192,356 +0.00(+0.07%)
Apr 11, 2006 4.391 4.411 4.325 4.335 11,931,627 -0.03(-0.72%)
Apr 10, 2006 4.405 4.419 4.346 4.366 12,753,710 -0.03(-0.65%)
Apr 07, 2006 4.475 4.485 4.390 4.395 12,404,515 -0.06(-1.45%)
Apr 06, 2006 4.451 4.473 4.409 4.459 13,460,664 +0.02(+0.34%)
Apr 05, 2006 4.461 4.475 4.426 4.444 9,269,371 -0.02(-0.55%)
Apr 04, 2006 4.448 4.476 4.415 4.469 9,175,174 +0.01(+0.15%)
Apr 03, 2006 4.472 4.512 4.448 4.462 13,689,020 -0.01(-0.22%)
Mar 31, 2006 4.467 4.477 4.448 4.472 10,153,301 +0.01(+0.12%)
Mar 30, 2006 4.514 4.516 4.449 4.467 14,120,043 -0.03(-0.63%)
Mar 29, 2006 4.472 4.496 4.467 4.495 7,962,029 +0.02(+0.40%)
Mar 28, 2006 4.482 4.511 4.455 4.477 10,066,715 -0.01(-0.29%)
Mar 27, 2006 4.511 4.511 4.469 4.490 9,746,065 -0.03(-0.59%)
Mar 24, 2006 4.525 4.558 4.494 4.517 14,751,829 -0.00(-0.06%)
Mar 23, 2006 4.559 4.577 4.519 4.520 28,046,934 -0.04(-0.93%)
Mar 22, 2006 4.461 4.581 4.440 4.562 46,088,048 +0.10(+2.20%)
Mar 21, 2006 4.494 4.494 4.450 4.464 22,881,320 -0.03(-0.65%)
Mar 20, 2006 4.467 4.531 4.461 4.494 18,086,786 +0.00(+0.11%)
Mar 17, 2006 4.507 4.515 4.482 4.489 13,345,534 -0.03(-0.70%)
Mar 16, 2006 4.467 4.544 4.467 4.520 14,675,711 +0.05(+1.18%)
Mar 15, 2006 4.467 4.481 4.436 4.468 13,948,776 +0.02(+0.47%)
Mar 14, 2006 4.435 4.448 4.424 4.447 9,943,022 +0.01(+0.20%)
Mar 13, 2006 4.466 4.468 4.428 4.438 10,772,718 -0.03(-0.64%)
Mar 10, 2006 4.485 4.506 4.456 4.466 10,793,650 -0.02(-0.42%)
Mar 09, 2006 4.456 4.492 4.453 4.485 14,005,865 +0.02(+0.41%)
Mar 08, 2006 4.454 4.471 4.440 4.467 23,670,102 +0.01(+0.12%)
Mar 07, 2006 4.501 4.501 4.416 4.461 29,020,304 -0.12(-2.54%)
Mar 06, 2006 4.546 4.626 4.532 4.578 14,884,086 +0.04(+0.94%)
Mar 03, 2006 4.511 4.557 4.508 4.535 9,975,373 +0.01(+0.29%)
Mar 02, 2006 4.506 4.540 4.485 4.522 16,503,514 -0.01(-0.30%)
Mar 01, 2006 4.553 4.579 4.530 4.536 12,742,292 -0.02(-0.54%)
Feb 28, 2006 4.588 4.615 4.552 4.560 22,212,426 -0.03(-0.60%)
Feb 27, 2006 4.583 4.609 4.554 4.588 8,538,630 +0.01(+0.11%)
Feb 24, 2006 4.549 4.598 4.540 4.582 13,100,051 +0.03(+0.73%)
Feb 23, 2006 4.516 4.593 4.506 4.549 12,022,018 +0.03(+0.73%)
Feb 22, 2006 4.480 4.568 4.472 4.516 14,314,146 +0.05(+1.01%)
Feb 21, 2006 4.456 4.482 4.440 4.471 10,399,735 +0.01(+0.21%)
Feb 17, 2006 4.427 4.479 4.419 4.461 9,516,757 +0.01(+0.17%)
Feb 16, 2006 4.464 4.471 4.431 4.454 7,438,713 +0.03(+0.58%)
Feb 15, 2006 4.427 4.467 4.401 4.428 11,243,703 +0.01(+0.32%)
Feb 14, 2006 4.429 4.448 4.394 4.414 13,984,932 -0.01(-0.33%)
Feb 13, 2006 4.422 4.433 4.370 4.429 11,314,113 -0.01(-0.23%)
Feb 10, 2006 4.450 4.450 4.365 4.439 12,296,997 +0.03(+0.69%)
Feb 09, 2006 4.404 4.437 4.393 4.408 10,981,093 -0.03(-0.59%)
Feb 08, 2006 4.399 4.464 4.388 4.435 22,165,804 +0.05(+1.11%)
Feb 07, 2006 4.430 4.451 4.373 4.386 12,332,202 -0.04(-0.82%)
Feb 06, 2006 4.488 4.506 4.416 4.422 22,890,836 +0.02(+0.55%)
Feb 03, 2006 4.356 4.405 4.348 4.398 18,823,236 +0.02(+0.41%)
Feb 02, 2006 4.371 4.409 4.362 4.380 24,339,948 +0.01(+0.26%)
Feb 01, 2006 4.270 4.420 4.268 4.368 42,252,612 +0.11(+2.69%)
Jan 31, 2006 4.299 4.312 4.250 4.254 24,201,030 -0.04(-1.04%)
Jan 30, 2006 4.342 4.351 4.235 4.299 93,934,440 -0.07(-1.62%)
Jan 27, 2006 4.426 4.447 4.366 4.369 20,249,512 -0.04(-0.99%)
Jan 26, 2006 4.474 4.474 4.403 4.413 18,988,794 -0.01(-0.33%)
Jan 25, 2006 4.417 4.443 4.409 4.428 12,213,266 +0.01(+0.29%)
Jan 24, 2006 4.430 4.441 4.368 4.415 19,981,194 +0.03(+0.68%)
Jan 23, 2006 4.393 4.414 4.281 4.385 45,520,964 -0.04(-0.89%)
Jan 20, 2006 4.472 4.500 4.405 4.425 19,186,702 -0.03(-0.59%)
Jan 19, 2006 4.461 4.465 4.414 4.451 10,571,954 +0.00(+0.07%)
Jan 18, 2006 4.469 4.490 4.433 4.448 10,944,936 -0.03(-0.66%)
Jan 17, 2006 4.519 4.519 4.472 4.477 13,172,364 -0.05(-1.16%)
Jan 13, 2006 4.556 4.578 4.490 4.530 11,432,097 -0.01(-0.13%)
Jan 12, 2006 4.633 4.633 4.520 4.536 13,272,270 -0.05(-1.13%)
Jan 11, 2006 4.588 4.628 4.572 4.588 12,336,960 +0.01(+0.14%)
Jan 10, 2006 4.543 4.617 4.539 4.581 14,079,129 +0.01(+0.21%)
Jan 09, 2006 4.509 4.615 4.507 4.572 12,418,787 +0.06(+1.40%)
Jan 06, 2006 4.535 4.552 4.503 4.509 9,007,712 -0.01(-0.31%)
Jan 05, 2006 4.496 4.551 4.496 4.523 11,008,686 +0.03(+0.61%)
Jan 04, 2006 4.501 4.540 4.485 4.496 18,829,896 -0.02(-0.47%)
Jan 03, 2006 4.561 4.593 4.485 4.517 21,965,992 -0.04(-0.97%)
Dec 30, 2005 4.584 4.619 4.554 4.561 6,076,185 -0.03(-0.70%)
Dec 29, 2005 4.609 4.631 4.593 4.593 6,341,650 -0.01(-0.23%)
Dec 28, 2005 4.577 4.637 4.577 4.603 11,856,459 +0.03(+0.59%)
Dec 27, 2005 4.595 4.637 4.569 4.577 16,372,209 +0.00(+0.10%)
Dec 23, 2005 4.556 4.596 4.548 4.572 19,216,198 +0.04(+0.88%)
Dec 22, 2005 4.482 4.551 4.480 4.532 18,593,928 +0.03(+0.57%)
Dec 21, 2005 4.460 4.528 4.401 4.506 82,506,152 -0.14(-3.09%)
Dec 20, 2005 4.571 4.664 4.552 4.650 21,573,980 +0.06(+1.40%)
Dec 19, 2005 4.658 4.698 4.581 4.585 16,102,939 -0.07(-1.40%)
Dec 16, 2005 4.729 4.734 4.647 4.651 18,195,256 -0.07(-1.39%)
Dec 15, 2005 4.800 4.804 4.698 4.716 19,952,648 -0.09(-1.85%)
Dec 14, 2005 4.630 4.810 4.628 4.805 54,387,856 +0.18(+4.00%)
Dec 13, 2005 4.594 4.632 4.564 4.620 17,438,824 +0.03(+0.58%)
Dec 12, 2005 4.588 4.606 4.559 4.593 18,593,928 +0.08(+1.76%)
Dec 09, 2005 4.527 4.531 4.481 4.514 14,359,818 +0.00(+0.00%)
Dec 08, 2005 4.533 4.533 4.503 4.514 14,641,457 -0.04(-0.92%)
Dec 07, 2005 4.587 4.600 4.544 4.556 9,346,441 -0.02(-0.49%)
Dec 06, 2005 4.598 4.612 4.574 4.579 13,601,484 -0.01(-0.23%)
Dec 05, 2005 4.572 4.621 4.564 4.589 10,549,119 -0.01(-0.31%)
Dec 02, 2005 4.509 4.636 4.509 4.603 19,397,932 +0.11(+2.37%)
Dec 01, 2005 4.482 4.528 4.469 4.497 11,227,528 +0.01(+0.32%)
Nov 30, 2005 4.546 4.553 4.481 4.482 11,231,334 -0.03(-0.70%)
Nov 29, 2005 4.543 4.551 4.509 4.514 9,345,490 -0.03(-0.64%)
Nov 28, 2005 4.649 4.649 4.543 4.543 13,638,592 -0.09(-2.00%)
Nov 25, 2005 4.618 4.653 4.583 4.635 4,397,765 +0.03(+0.60%)
Nov 23, 2005 4.572 4.624 4.572 4.608 8,449,190 +0.04(+0.78%)
Nov 22, 2005 4.553 4.584 4.542 4.572 14,305,583 +0.03(+0.65%)
Nov 21, 2005 4.558 4.579 4.510 4.542 26,465,566 -0.07(-1.44%)
Nov 18, 2005 4.611 4.611 4.551 4.609 14,083,887 +0.04(+0.94%)
Nov 17, 2005 4.556 4.580 4.538 4.565 7,922,067 +0.05(+1.06%)
Nov 16, 2005 4.509 4.531 4.479 4.518 7,167,539 +0.02(+0.44%)
Nov 15, 2005 4.546 4.562 4.476 4.498 11,264,636 -0.05(-1.06%)
Nov 14, 2005 4.568 4.585 4.544 4.546 5,449,157 -0.02(-0.47%)
Nov 11, 2005 4.598 4.598 4.559 4.568 6,189,412 -0.02(-0.46%)
Nov 10, 2005 4.546 4.598 4.543 4.589 7,953,466 +0.04(+0.82%)
Nov 09, 2005 4.577 4.582 4.541 4.551 8,293,146 -0.01(-0.24%)
Nov 08, 2005 4.611 4.611 4.548 4.562 13,014,417 -0.06(-1.34%)
Nov 07, 2005 4.614 4.635 4.611 4.624 17,544,440 +0.01(+0.23%)
Nov 04, 2005 4.572 4.624 4.570 4.614 18,514,954 +0.04(+0.80%)
Nov 03, 2005 4.173 4.584 4.517 4.577 20,628,204 +0.08(+1.81%)
Nov 02, 2005 4.414 4.512 4.410 4.496 17,404,570 +0.08(+1.83%)
Nov 01, 2005 4.417 4.427 4.384 4.415 10,560,536 -0.00(-0.05%)
Oct 31, 2005 4.362 4.428 4.359 4.417 20,418,876 +0.07(+1.51%)
Oct 28, 2005 4.331 4.378 4.331 4.351 10,570,051 +0.02(+0.49%)
Oct 27, 2005 4.405 4.406 4.330 4.330 14,594,834 -0.08(-1.71%)
Oct 26, 2005 4.378 4.427 4.349 4.405 12,179,964 +0.02(+0.37%)
Oct 25, 2005 4.398 4.427 4.374 4.389 12,648,095 -0.03(-0.69%)
Oct 24, 2005 4.391 4.431 4.351 4.419 15,708,072 +0.03(+0.74%)
Oct 21, 2005 4.373 4.427 4.364 4.387 12,317,930 +0.01(+0.34%)
Oct 20, 2005 4.335 4.401 4.335 4.372 19,032,562 +0.04(+0.91%)
Oct 19, 2005 4.275 4.335 4.242 4.333 15,305,594 +0.05(+1.23%)
Oct 18, 2005 4.317 4.320 4.262 4.280 11,061,969 -0.04(-0.88%)
Oct 17, 2005 4.288 4.326 4.272 4.318 10,161,864 +0.02(+0.58%)
Oct 14, 2005 4.262 4.308 4.230 4.293 12,549,141 +0.05(+1.16%)
Oct 13, 2005 4.301 4.311 4.201 4.244 15,946,895 -0.06(-1.42%)
Oct 12, 2005 4.358 4.367 4.293 4.305 15,219,009 -0.06(-1.28%)
Oct 11, 2005 4.347 4.401 4.326 4.361 14,223,755 +0.02(+0.48%)
Oct 10, 2005 4.350 4.403 4.323 4.340 11,572,917 -0.01(-0.23%)
Oct 07, 2005 4.327 4.377 4.307 4.350 12,767,031 +0.04(+0.82%)
Oct 06, 2005 4.283 4.383 4.279 4.314 16,254,225 +0.03(+0.75%)
Oct 05, 2005 4.343 4.359 4.282 4.282 12,928,783 -0.06(-1.40%)
Oct 04, 2005 4.325 4.413 4.343 4.343 20,091,566 +0.02(+0.43%)
Oct 03, 2005 4.292 4.341 4.292 4.325 22,375,130 +0.03(+0.76%)
Sep 30, 2005 4.262 4.292 4.252 4.292 16,792,766 +0.03(+0.72%)
Sep 29, 2005 4.270 4.279 4.236 4.262 18,961,200 -0.01(-0.25%)
Sep 28, 2005 4.272 4.309 4.263 4.272 12,990,630 -0.02(-0.37%)
Sep 27, 2005 4.301 4.311 4.276 4.288 12,179,013 +0.01(+0.31%)
Sep 26, 2005 4.322 4.335 4.264 4.275 20,897,474 +0.00(+0.10%)
Sep 23, 2005 4.271 4.306 4.187 4.271 15,911,690 +0.02(+0.40%)
Sep 22, 2005 4.204 4.274 4.199 4.254 23,103,968 +0.08(+1.95%)
Sep 21, 2005 4.214 4.250 4.172 4.172 24,205,788 -0.03(-0.75%)
Sep 20, 2005 4.412 4.414 4.183 4.204 43,485,736 -0.18(-4.13%)
Sep 19, 2005 4.385 4.480 4.304 4.385 99,587,216 +0.26(+6.36%)
Sep 16, 2005 4.172 4.189 4.119 4.123 65,649,636 -0.03(-0.61%)
Sep 15, 2005 4.138 4.156 4.118 4.148 28,138,278 +0.02(+0.57%)
Sep 14, 2005 4.166 4.177 4.117 4.125 22,241,922 -0.04(-1.00%)
Sep 13, 2005 4.235 4.288 4.162 4.166 25,123,972 -0.04(-0.90%)
Sep 12, 2005 4.149 4.253 4.135 4.204 26,869,948 +0.08(+1.88%)
Sep 09, 2005 4.130 4.178 4.126 4.126 20,083,002 +0.00(+0.01%)
Sep 08, 2005 4.046 4.136 4.034 4.126 32,824,342 +0.08(+1.87%)
Sep 07, 2005 4.117 4.117 4.043 4.050 29,209,650 -0.05(-1.10%)
Sep 06, 2005 4.048 4.100 4.022 4.095 20,886,056 +0.05(+1.18%)
Sep 02, 2005 4.122 4.144 4.044 4.047 14,573,902 -0.06(-1.57%)
Sep 01, 2005 4.147 4.163 4.102 4.112 12,039,145 -0.03(-0.84%)
Aug 31, 2005 4.115 4.150 4.084 4.147 11,697,561 +0.03(+0.78%)
Aug 30, 2005 4.141 4.144 4.065 4.115 25,619,696 -0.06(-1.44%)
Aug 29, 2005 4.162 4.192 4.146 4.175 9,317,896 -0.01(-0.35%)
Aug 26, 2005 4.197 4.208 4.163 4.189 11,912,597 -0.01(-0.19%)
Aug 25, 2005 4.188 4.232 4.181 4.197 11,131,428 +0.01(+0.21%)
Aug 24, 2005 4.159 4.217 4.142 4.188 20,789,004 +0.03(+0.81%)
Aug 23, 2005 4.178 4.194 4.137 4.155 19,378,902 -0.01(-0.26%)
Aug 22, 2005 4.260 4.260 4.136 4.166 23,482,660 -0.06(-1.33%)
Aug 19, 2005 4.267 4.283 4.212 4.222 18,171,468 -0.02(-0.50%)
Aug 18, 2005 4.196 4.276 4.180 4.243 24,085,902 +0.04(+0.98%)
Aug 17, 2005 4.256 4.268 4.181 4.202 27,070,710 -0.04(-1.04%)
Aug 16, 2005 4.318 4.318 4.238 4.246 13,232,307 -0.07(-1.67%)
Aug 15, 2005 4.290 4.346 4.283 4.318 14,988,749 +0.03(+0.72%)
Aug 12, 2005 4.294 4.333 4.255 4.287 13,296,057 -0.02(-0.46%)
Aug 11, 2005 4.362 4.371 4.267 4.307 17,796,582 -0.04(-0.90%)
Aug 10, 2005 4.425 4.426 4.336 4.346 24,652,034 -0.05(-1.19%)
Aug 09, 2005 4.454 4.455 4.397 4.398 8,965,847 -0.03(-0.72%)
Aug 08, 2005 4.468 4.494 4.425 4.430 12,555,801 -0.04(-0.85%)
Aug 05, 2005 4.478 4.478 4.426 4.468 7,814,549 -0.01(-0.20%)
Aug 04, 2005 4.530 4.558 4.472 4.477 12,788,915 -0.09(-1.98%)
Aug 03, 2005 4.523 4.677 4.508 4.568 32,242,034 +0.06(+1.27%)
Aug 02, 2005 4.354 4.510 4.202 4.510 44,189,836 +0.16(+3.58%)
Aug 01, 2005 4.404 4.429 4.343 4.354 17,768,990 -0.05(-1.12%)
Jul 29, 2005 4.431 4.457 4.399 4.404 8,128,539 -0.04(-0.83%)
Jul 28, 2005 4.427 4.445 4.402 4.440 14,866,008 +0.03(+0.60%)
Jul 27, 2005 4.440 4.444 4.384 4.414 31,128,796 -0.02(-0.47%)
Jul 26, 2005 4.477 4.479 4.398 4.435 15,317,012 -0.04(-0.97%)
Jul 25, 2005 4.530 4.540 4.444 4.479 17,669,084 -0.07(-1.62%)
Jul 22, 2005 4.537 4.576 4.515 4.552 15,781,337 -0.01(-0.16%)
Jul 21, 2005 4.635 4.635 4.519 4.560 20,559,696 -0.09(-1.89%)
Jul 20, 2005 4.598 4.651 4.568 4.647 13,904,056 +0.03(+0.64%)
Jul 19, 2005 4.625 4.636 4.598 4.618 9,436,832 -0.00(-0.03%)
Jul 18, 2005 4.624 4.645 4.608 4.620 12,981,115 -0.03(-0.67%)
Jul 15, 2005 4.603 4.651 4.599 4.651 12,725,166 +0.05(+1.04%)
Jul 14, 2005 4.585 4.620 4.572 4.603 16,568,215 +0.03(+0.59%)
Jul 13, 2005 4.588 4.598 4.561 4.576 10,500,593 +0.00(+0.06%)
Jul 12, 2005 4.559 4.577 4.530 4.573 9,786,979 -0.00(-0.07%)
Jul 11, 2005 4.569 4.582 4.546 4.577 11,960,171 +0.04(+0.99%)
Jul 08, 2005 4.482 4.532 4.458 4.532 9,459,668 +0.05(+1.10%)
Jul 07, 2005 4.484 4.498 4.452 4.482 11,780,341 -0.01(-0.33%)
Jul 06, 2005 4.569 4.571 4.484 4.497 11,870,732 -0.06(-1.30%)
Jul 05, 2005 4.519 4.601 4.517 4.557 15,668,110 +0.04(+0.81%)
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.