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 )

92.18 +0.41 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2006 5.087 5.215 5.070 5.197 19,978,966 +0.11(+2.15%)
Nov 29, 2006 5.076 5.104 5.064 5.087 8,358,129 +0.05(+0.91%)
Nov 28, 2006 5.000 5.047 4.991 5.042 8,946,502 +0.01(+0.13%)
Nov 27, 2006 5.067 5.087 5.025 5.035 10,429,810 -0.04(-0.88%)
Nov 24, 2006 5.070 5.112 5.046 5.080 6,442,585 -0.02(-0.31%)
Nov 22, 2006 5.060 5.096 5.049 5.096 5,439,115 +0.02(+0.47%)
Nov 21, 2006 5.042 5.088 5.017 5.072 9,311,140 +0.01(+0.25%)
Nov 20, 2006 5.015 5.067 4.998 5.060 11,554,192 +0.04(+0.80%)
Nov 17, 2006 4.991 5.031 4.979 5.020 11,955,009 +0.02(+0.37%)
Nov 16, 2006 5.033 5.036 4.972 5.001 7,984,921 -0.01(-0.27%)
Nov 15, 2006 4.973 5.038 4.973 5.015 16,274,502 +0.04(+0.83%)
Nov 14, 2006 4.955 4.978 4.920 4.973 8,586,623 +0.03(+0.62%)
Nov 13, 2006 4.921 4.989 4.918 4.943 14,278,986 +0.00(+0.05%)
Nov 10, 2006 4.879 4.942 4.869 4.940 10,386,967 +0.07(+1.41%)
Nov 09, 2006 4.903 4.903 4.843 4.872 11,279,999 -0.01(-0.24%)
Nov 08, 2006 4.809 4.904 4.808 4.883 10,650,688 +0.03(+0.55%)
Nov 07, 2006 4.877 4.895 4.852 4.856 16,785,758 -0.02(-0.39%)
Nov 06, 2006 4.861 4.890 4.840 4.875 13,665,860 +0.01(+0.28%)
Nov 03, 2006 4.884 4.923 4.838 4.862 14,035,259 -0.01(-0.25%)
Nov 02, 2006 4.768 4.879 4.757 4.874 19,816,164 +0.07(+1.54%)
Nov 01, 2006 4.837 4.837 4.784 4.800 17,715,920 -0.03(-0.53%)
Oct 31, 2006 4.821 4.837 4.784 4.825 11,003,902 -0.01(-0.14%)
Oct 30, 2006 4.796 4.845 4.781 4.832 12,445,320 +0.01(+0.16%)
Oct 27, 2006 4.883 4.897 4.815 4.824 13,278,372 -0.10(-1.93%)
Oct 26, 2006 4.887 4.940 4.861 4.919 19,131,632 +0.02(+0.34%)
Oct 25, 2006 4.800 4.904 4.800 4.903 26,742,396 +0.12(+2.44%)
Oct 24, 2006 4.703 4.793 4.679 4.786 13,663,956 +0.04(+0.87%)
Oct 23, 2006 4.653 4.747 4.652 4.744 11,351,404 +0.09(+1.96%)
Oct 20, 2006 4.695 4.699 4.630 4.653 11,256,198 -0.04(-0.89%)
Oct 19, 2006 4.653 4.705 4.633 4.695 8,201,991 +0.02(+0.44%)
Oct 18, 2006 4.718 4.721 4.633 4.675 17,399,836 -0.04(-0.82%)
Oct 17, 2006 4.727 4.744 4.689 4.713 13,800,100 -0.04(-0.86%)
Oct 16, 2006 4.706 4.766 4.706 4.754 15,153,929 +0.05(+1.04%)
Oct 13, 2006 4.700 4.728 4.690 4.706 10,607,845 -0.01(-0.23%)
Oct 12, 2006 4.639 4.728 4.630 4.717 19,056,420 +0.07(+1.55%)
Oct 11, 2006 4.648 4.660 4.610 4.645 8,467,616 -0.01(-0.16%)
Oct 10, 2006 4.642 4.692 4.642 4.652 10,980,100 +0.01(+0.14%)
Oct 09, 2006 4.606 4.657 4.596 4.646 9,235,928 +0.02(+0.35%)
Oct 06, 2006 4.660 4.660 4.590 4.629 15,260,559 -0.05(-0.97%)
Oct 05, 2006 4.661 4.698 4.643 4.675 16,220,235 -0.02(-0.32%)
Oct 04, 2006 4.606 4.704 4.606 4.690 22,256,292 +0.08(+1.64%)
Oct 03, 2006 4.581 4.620 4.565 4.614 13,356,441 +0.02(+0.43%)
Oct 02, 2006 4.567 4.620 4.564 4.594 11,373,301 -0.01(-0.16%)
Sep 29, 2006 4.648 4.648 4.598 4.602 13,525,907 -0.04(-0.77%)
Sep 28, 2006 4.627 4.649 4.611 4.637 13,003,227 +0.01(+0.22%)
Sep 27, 2006 4.601 4.669 4.597 4.627 36,163,976 -0.01(-0.32%)
Sep 26, 2006 4.514 4.660 4.500 4.642 40,324,472 +0.10(+2.17%)
Sep 25, 2006 4.541 4.567 4.481 4.543 33,359,208 +0.01(+0.17%)
Sep 22, 2006 4.524 4.562 4.456 4.535 73,266,680 +0.20(+4.73%)
Sep 21, 2006 4.355 4.404 4.305 4.331 34,072,300 -0.01(-0.17%)
Sep 20, 2006 4.333 4.351 4.296 4.338 32,866,040 +0.03(+0.69%)
Sep 19, 2006 4.324 4.324 4.240 4.308 29,479,566 -0.02(-0.35%)
Sep 18, 2006 4.342 4.357 4.306 4.323 23,731,032 -0.03(-0.78%)
Sep 15, 2006 4.348 4.374 4.335 4.357 21,559,384 +0.01(+0.24%)
Sep 14, 2006 4.356 4.358 4.311 4.347 22,767,548 -0.02(-0.40%)
Sep 13, 2006 4.359 4.378 4.348 4.364 35,860,268 -0.02(-0.42%)
Sep 12, 2006 4.329 4.409 4.284 4.383 26,265,414 +0.05(+1.25%)
Sep 11, 2006 4.306 4.339 4.302 4.329 15,928,905 +0.02(+0.45%)
Sep 08, 2006 4.243 4.311 4.239 4.309 19,602,902 +0.08(+1.81%)
Sep 07, 2006 4.252 4.252 4.194 4.232 15,812,754 -0.02(-0.47%)
Sep 06, 2006 4.267 4.295 4.238 4.252 14,056,204 -0.02(-0.54%)
Sep 05, 2006 4.254 4.277 4.219 4.275 17,128,500 +0.01(+0.33%)
Sep 01, 2006 4.241 4.273 4.240 4.261 17,721,632 +0.02(+0.47%)
Aug 31, 2006 4.191 4.251 4.189 4.241 17,933,942 +0.05(+1.25%)
Aug 30, 2006 4.194 4.225 4.160 4.189 30,821,018 -0.01(-0.26%)
Aug 29, 2006 4.083 4.205 4.082 4.200 29,287,250 +0.11(+2.72%)
Aug 28, 2006 4.040 4.095 4.038 4.089 16,300,208 +0.06(+1.41%)
Aug 25, 2006 4.032 4.043 4.010 4.032 14,941,619 -0.00(-0.09%)
Aug 24, 2006 4.032 4.049 4.012 4.035 14,456,069 -0.00(-0.01%)
Aug 23, 2006 4.032 4.046 4.023 4.036 14,098,095 +0.00(+0.00%)
Aug 22, 2006 4.041 4.077 4.033 4.036 14,150,458 +0.00(+0.10%)
Aug 21, 2006 4.029 4.046 4.015 4.032 11,565,617 +0.00(+0.08%)
Aug 18, 2006 4.037 4.045 4.006 4.029 21,163,328 -0.01(-0.32%)
Aug 17, 2006 4.083 4.085 4.012 4.042 24,332,732 -0.04(-1.02%)
Aug 16, 2006 4.095 4.096 4.018 4.083 30,077,458 +0.00(+0.10%)
Aug 15, 2006 4.067 4.085 4.038 4.079 24,790,674 +0.03(+0.63%)
Aug 14, 2006 4.044 4.076 4.042 4.053 15,927,953 +0.04(+0.88%)
Aug 11, 2006 4.015 4.034 4.004 4.018 25,511,382 +0.02(+0.41%)
Aug 10, 2006 4.023 4.036 3.966 4.002 25,149,600 -0.04(-0.88%)
Aug 09, 2006 4.058 4.080 4.028 4.038 16,798,136 -0.01(-0.30%)
Aug 08, 2006 4.115 4.145 4.027 4.050 19,082,126 -0.04(-1.04%)
Aug 07, 2006 4.111 4.111 4.043 4.092 23,751,024 -0.04(-0.95%)
Aug 04, 2006 4.123 4.154 4.097 4.132 21,284,238 +0.03(+0.67%)
Aug 03, 2006 4.078 4.114 4.041 4.104 37,352,144 +0.00(+0.03%)
Aug 02, 2006 4.138 4.156 4.096 4.103 31,076,170 -0.03(-0.71%)
Aug 01, 2006 4.149 4.185 4.114 4.133 21,289,000 -0.02(-0.39%)
Jul 31, 2006 4.181 4.215 4.127 4.149 16,876,204 -0.05(-1.13%)
Jul 28, 2006 4.158 4.215 4.131 4.196 16,352,571 +0.05(+1.19%)
Jul 27, 2006 4.225 4.270 4.132 4.147 13,981,944 -0.05(-1.30%)
Jul 26, 2006 4.201 4.208 4.156 4.201 14,320,877 -0.02(-0.45%)
Jul 25, 2006 4.209 4.239 4.156 4.220 16,930,472 -0.01(-0.35%)
Jul 24, 2006 4.205 4.251 4.199 4.235 17,231,322 +0.03(+0.72%)
Jul 21, 2006 4.180 4.217 4.153 4.205 23,402,570 +0.02(+0.58%)
Jul 20, 2006 4.115 4.192 4.108 4.180 22,846,568 +0.04(+1.02%)
Jul 19, 2006 4.123 4.172 4.131 4.138 28,427,540 +0.02(+0.38%)
Jul 18, 2006 4.143 4.157 4.107 4.123 31,266,582 -0.02(-0.49%)
Jul 17, 2006 4.096 4.154 4.096 4.143 21,754,556 +0.02(+0.39%)
Jul 14, 2006 4.117 4.158 4.114 4.127 23,175,980 -0.01(-0.23%)
Jul 13, 2006 4.128 4.155 4.100 4.136 16,891,436 +0.01(+0.19%)
Jul 12, 2006 4.104 4.143 4.102 4.128 22,226,778 +0.00(+0.03%)
Jul 11, 2006 4.136 4.155 4.109 4.127 13,442,126 -0.02(-0.49%)
Jul 10, 2006 4.153 4.183 4.134 4.148 11,540,863 -0.01(-0.13%)
Jul 07, 2006 4.176 4.196 4.146 4.153 18,583,246 -0.04(-0.89%)
Jul 06, 2006 4.217 4.223 4.185 4.190 18,222,416 -0.01(-0.32%)
Jul 05, 2006 4.241 4.249 4.183 4.204 22,012,564 -0.07(-1.57%)
Jul 03, 2006 4.257 4.293 4.257 4.271 5,625,718 +0.02(+0.41%)
Jun 30, 2006 4.259 4.302 4.249 4.254 12,294,894 +0.00(+0.02%)
Jun 29, 2006 4.201 4.267 4.176 4.253 24,613,590 +0.07(+1.58%)
Jun 28, 2006 4.280 4.280 4.144 4.187 81,270,640 -0.21(-4.68%)
Jun 27, 2006 4.435 4.435 4.366 4.392 17,483,618 -0.03(-0.71%)
Jun 26, 2006 4.456 4.461 4.410 4.424 10,089,925 -0.01(-0.15%)
Jun 23, 2006 4.405 4.462 4.390 4.430 13,775,347 +0.03(+0.58%)
Jun 22, 2006 4.346 4.411 4.318 4.405 15,657,568 +0.06(+1.35%)
Jun 21, 2006 4.314 4.372 4.301 4.346 13,256,474 +0.03(+0.69%)
Jun 20, 2006 4.376 4.384 4.301 4.316 15,892,727 -0.05(-1.07%)
Jun 19, 2006 4.411 4.414 4.337 4.363 12,379,628 -0.00(-0.10%)
Jun 16, 2006 4.369 4.426 4.359 4.367 9,916,650 -0.02(-0.48%)
Jun 15, 2006 4.310 4.424 4.301 4.388 16,071,714 +0.08(+1.79%)
Jun 14, 2006 4.264 4.317 4.264 4.311 15,894,631 +0.04(+0.87%)
Jun 13, 2006 4.254 4.318 4.249 4.273 14,257,089 +0.01(+0.30%)
Jun 12, 2006 4.267 4.322 4.254 4.261 14,095,239 +0.00(+0.00%)
Jun 09, 2006 4.251 4.292 4.238 4.261 7,741,194 +0.03(+0.59%)
Jun 08, 2006 4.233 4.253 4.157 4.236 16,614,388 -0.00(-0.11%)
Jun 07, 2006 4.215 4.263 4.214 4.240 22,578,088 +0.03(+0.67%)
Jun 06, 2006 4.228 4.239 4.196 4.212 11,087,683 -0.00(-0.06%)
Jun 05, 2006 4.295 4.296 4.209 4.215 17,323,672 -0.08(-1.88%)
Jun 02, 2006 4.274 4.315 4.258 4.295 12,758,547 +0.02(+0.45%)
Jun 01, 2006 4.223 4.282 4.216 4.276 13,171,741 +0.06(+1.38%)
May 31, 2006 4.201 4.233 4.201 4.218 12,724,273 +0.02(+0.39%)
May 30, 2006 4.246 4.248 4.201 4.201 9,181,660 -0.05(-1.25%)
May 26, 2006 4.197 4.282 4.194 4.254 14,976,846 +0.07(+1.71%)
May 25, 2006 4.183 4.190 4.147 4.183 7,204,233 +0.02(+0.49%)
May 24, 2006 4.149 4.179 4.118 4.163 15,932,713 +0.01(+0.34%)
May 23, 2006 4.133 4.280 4.133 4.148 31,795,926 +0.05(+1.30%)
May 22, 2006 4.123 4.152 4.064 4.095 27,496,426 -0.04(-0.92%)
May 19, 2006 4.180 4.183 4.085 4.133 37,059,864 -0.06(-1.32%)
May 18, 2006 4.176 4.252 4.176 4.188 14,110,472 -0.03(-0.68%)
May 17, 2006 4.205 4.249 4.190 4.217 18,096,744 -0.02(-0.46%)
May 16, 2006 4.296 4.311 4.228 4.237 15,328,155 -0.05(-1.19%)
May 15, 2006 4.254 4.290 4.254 4.288 11,677,960 +0.01(+0.17%)
May 12, 2006 4.254 4.302 4.250 4.280 12,274,901 +0.01(+0.23%)
May 11, 2006 4.355 4.364 4.261 4.270 10,329,844 -0.05(-1.24%)
May 10, 2006 4.327 4.355 4.317 4.324 8,706,583 +0.01(+0.16%)
May 09, 2006 4.325 4.351 4.314 4.317 8,241,978 -0.00(-0.06%)
May 08, 2006 4.285 4.330 4.281 4.320 9,322,565 +0.04(+0.86%)
May 05, 2006 4.263 4.284 4.250 4.283 8,135,347 +0.03(+0.73%)
May 04, 2006 4.272 4.301 4.251 4.252 10,418,385 -0.01(-0.21%)
May 03, 2006 4.284 4.296 4.230 4.261 14,265,657 -0.02(-0.54%)
May 02, 2006 4.312 4.323 4.284 4.284 9,131,201 -0.01(-0.16%)
May 01, 2006 4.308 4.329 4.282 4.291 11,368,541 -0.01(-0.17%)
Apr 28, 2006 4.314 4.327 4.268 4.298 7,882,099 +0.00(+0.00%)
Apr 27, 2006 4.220 4.303 4.220 4.298 12,312,031 +0.03(+0.71%)
Apr 26, 2006 4.321 4.332 4.252 4.268 14,852,126 -0.04(-0.93%)
Apr 25, 2006 4.338 4.350 4.291 4.308 11,686,528 -0.04(-0.82%)
Apr 24, 2006 4.360 4.361 4.333 4.343 13,606,832 -0.02(-0.39%)
Apr 21, 2006 4.364 4.367 4.334 4.360 10,980,100 +0.01(+0.23%)
Apr 20, 2006 4.309 4.359 4.309 4.350 8,859,864 +0.04(+0.86%)
Apr 19, 2006 4.296 4.329 4.282 4.313 11,756,981 +0.02(+0.45%)
Apr 18, 2006 4.293 4.314 4.280 4.293 20,452,138 -0.00(-0.07%)
Apr 17, 2006 4.372 4.372 4.267 4.296 19,843,772 -0.08(-1.79%)
Apr 13, 2006 4.335 4.396 4.336 4.375 16,086,947 +0.04(+0.91%)
Apr 12, 2006 4.332 4.348 4.308 4.335 14,200,917 +0.00(+0.07%)
Apr 11, 2006 4.388 4.408 4.323 4.332 11,938,824 -0.03(-0.72%)
Apr 10, 2006 4.402 4.417 4.343 4.364 12,761,403 -0.03(-0.65%)
Apr 07, 2006 4.472 4.482 4.387 4.392 12,411,998 -0.06(-1.45%)
Apr 06, 2006 4.448 4.470 4.406 4.457 13,468,784 +0.02(+0.34%)
Apr 05, 2006 4.459 4.472 4.423 4.441 9,274,962 -0.02(-0.55%)
Apr 04, 2006 4.445 4.473 4.412 4.466 9,180,708 +0.01(+0.15%)
Apr 03, 2006 4.469 4.509 4.446 4.459 13,697,278 -0.01(-0.22%)
Mar 31, 2006 4.464 4.475 4.446 4.469 10,159,425 +0.01(+0.12%)
Mar 30, 2006 4.511 4.513 4.446 4.464 14,128,561 -0.03(-0.63%)
Mar 29, 2006 4.469 4.493 4.464 4.492 7,966,832 +0.02(+0.40%)
Mar 28, 2006 4.480 4.508 4.452 4.475 10,072,788 -0.01(-0.29%)
Mar 27, 2006 4.509 4.509 4.467 4.488 9,751,944 -0.03(-0.59%)
Mar 24, 2006 4.522 4.555 4.491 4.514 14,760,728 -0.00(-0.06%)
Mar 23, 2006 4.556 4.574 4.517 4.517 28,063,854 -0.04(-0.93%)
Mar 22, 2006 4.459 4.579 4.438 4.560 46,115,852 +0.10(+2.20%)
Mar 21, 2006 4.491 4.491 4.448 4.461 22,895,124 -0.03(-0.65%)
Mar 20, 2006 4.464 4.528 4.459 4.491 18,097,696 +0.00(+0.11%)
Mar 17, 2006 4.504 4.512 4.480 4.486 13,353,584 -0.03(-0.70%)
Mar 16, 2006 4.464 4.541 4.464 4.518 14,684,563 +0.05(+1.18%)
Mar 15, 2006 4.465 4.479 4.433 4.465 13,957,190 +0.02(+0.47%)
Mar 14, 2006 4.433 4.445 4.421 4.444 9,949,020 +0.01(+0.20%)
Mar 13, 2006 4.463 4.466 4.425 4.435 10,779,216 -0.03(-0.64%)
Mar 10, 2006 4.482 4.503 4.453 4.463 10,800,161 -0.02(-0.42%)
Mar 09, 2006 4.454 4.490 4.450 4.482 14,014,314 +0.02(+0.41%)
Mar 08, 2006 4.451 4.468 4.438 4.464 23,684,380 +0.01(+0.12%)
Mar 07, 2006 4.499 4.499 4.413 4.459 29,037,810 -0.12(-2.54%)
Mar 06, 2006 4.543 4.624 4.530 4.575 14,893,064 +0.04(+0.94%)
Mar 03, 2006 4.509 4.554 4.505 4.532 9,981,390 +0.01(+0.29%)
Mar 02, 2006 4.503 4.537 4.482 4.519 16,513,469 -0.01(-0.30%)
Mar 01, 2006 4.551 4.576 4.527 4.533 12,749,979 -0.02(-0.54%)
Feb 28, 2006 4.585 4.613 4.549 4.557 22,225,826 -0.03(-0.60%)
Feb 27, 2006 4.580 4.606 4.552 4.585 8,543,781 +0.01(+0.11%)
Feb 24, 2006 4.546 4.595 4.538 4.580 13,107,953 +0.03(+0.73%)
Feb 23, 2006 4.513 4.591 4.503 4.546 12,029,270 +0.03(+0.73%)
Feb 22, 2006 4.477 4.565 4.470 4.513 14,322,781 +0.05(+1.01%)
Feb 21, 2006 4.454 4.479 4.438 4.468 10,406,009 +0.01(+0.21%)
Feb 17, 2006 4.425 4.476 4.417 4.459 9,522,498 +0.01(+0.17%)
Feb 16, 2006 4.461 4.468 4.429 4.451 7,443,200 +0.03(+0.58%)
Feb 15, 2006 4.425 4.464 4.398 4.426 11,250,485 +0.01(+0.32%)
Feb 14, 2006 4.426 4.445 4.391 4.411 13,993,368 -0.01(-0.33%)
Feb 13, 2006 4.419 4.430 4.367 4.426 11,320,938 -0.01(-0.22%)
Feb 10, 2006 4.448 4.448 4.362 4.436 12,304,415 +0.03(+0.69%)
Feb 09, 2006 4.401 4.435 4.390 4.406 10,987,717 -0.03(-0.59%)
Feb 08, 2006 4.396 4.461 4.385 4.432 22,179,174 +0.05(+1.11%)
Feb 07, 2006 4.427 4.448 4.370 4.383 12,339,641 -0.04(-0.82%)
Feb 06, 2006 4.485 4.503 4.414 4.419 22,904,644 +0.02(+0.55%)
Feb 03, 2006 4.354 4.402 4.345 4.395 18,834,590 +0.02(+0.41%)
Feb 02, 2006 4.368 4.407 4.359 4.377 24,354,630 +0.01(+0.26%)
Feb 01, 2006 4.267 4.418 4.265 4.366 42,278,100 +0.11(+2.69%)
Jan 31, 2006 4.296 4.309 4.248 4.251 24,215,630 -0.04(-1.04%)
Jan 30, 2006 4.339 4.348 4.233 4.296 93,991,104 -0.07(-1.62%)
Jan 27, 2006 4.424 4.445 4.363 4.367 20,261,728 -0.04(-0.99%)
Jan 26, 2006 4.471 4.471 4.400 4.410 19,000,248 -0.01(-0.33%)
Jan 25, 2006 4.415 4.440 4.406 4.425 12,220,634 +0.01(+0.29%)
Jan 24, 2006 4.428 4.439 4.366 4.413 19,993,246 +0.03(+0.68%)
Jan 23, 2006 4.390 4.411 4.279 4.383 45,548,424 -0.04(-0.89%)
Jan 20, 2006 4.469 4.497 4.403 4.422 19,198,276 -0.03(-0.59%)
Jan 19, 2006 4.458 4.462 4.411 4.448 10,578,331 +0.00(+0.07%)
Jan 18, 2006 4.467 4.487 4.430 4.445 10,951,539 -0.03(-0.66%)
Jan 17, 2006 4.517 4.517 4.469 4.475 13,180,310 -0.05(-1.16%)
Jan 13, 2006 4.553 4.575 4.488 4.527 11,438,993 -0.01(-0.13%)
Jan 12, 2006 4.630 4.630 4.517 4.533 13,280,276 -0.05(-1.13%)
Jan 11, 2006 4.585 4.625 4.569 4.585 12,344,401 +0.01(+0.14%)
Jan 10, 2006 4.540 4.614 4.536 4.579 14,087,622 +0.01(+0.21%)
Jan 09, 2006 4.506 4.612 4.504 4.569 12,426,279 +0.06(+1.40%)
Jan 06, 2006 4.532 4.549 4.501 4.506 9,013,146 -0.01(-0.31%)
Jan 05, 2006 4.493 4.549 4.493 4.520 11,015,327 +0.03(+0.61%)
Jan 04, 2006 4.498 4.538 4.482 4.493 18,841,254 -0.02(-0.47%)
Jan 03, 2006 4.558 4.590 4.482 4.514 21,979,242 -0.04(-0.97%)
Dec 30, 2005 4.581 4.616 4.552 4.558 6,079,851 -0.03(-0.70%)
Dec 29, 2005 4.606 4.628 4.590 4.590 6,345,475 -0.01(-0.23%)
Dec 28, 2005 4.574 4.635 4.574 4.601 11,863,612 +0.03(+0.59%)
Dec 27, 2005 4.593 4.635 4.566 4.574 16,382,085 +0.00(+0.10%)
Dec 23, 2005 4.553 4.594 4.545 4.569 19,227,790 +0.04(+0.88%)
Dec 22, 2005 4.480 4.548 4.477 4.529 18,605,144 +0.03(+0.57%)
Dec 21, 2005 4.458 4.525 4.398 4.503 82,555,920 -0.14(-3.09%)
Dec 20, 2005 4.569 4.661 4.549 4.647 21,586,994 +0.06(+1.40%)
Dec 19, 2005 4.655 4.696 4.579 4.583 16,112,652 -0.07(-1.40%)
Dec 16, 2005 4.727 4.731 4.644 4.648 18,206,230 -0.07(-1.39%)
Dec 15, 2005 4.797 4.801 4.695 4.713 19,964,684 -0.09(-1.85%)
Dec 14, 2005 4.627 4.807 4.625 4.802 54,420,664 +0.18(+4.00%)
Dec 13, 2005 4.591 4.629 4.561 4.617 17,449,344 +0.03(+0.58%)
Dec 12, 2005 4.585 4.603 4.556 4.591 18,605,144 +0.08(+1.76%)
Dec 09, 2005 4.524 4.529 4.478 4.511 14,368,480 +0.00(+0.00%)
Dec 08, 2005 4.531 4.531 4.500 4.511 14,650,289 -0.04(-0.92%)
Dec 07, 2005 4.584 4.597 4.542 4.553 9,352,079 -0.02(-0.49%)
Dec 06, 2005 4.595 4.609 4.572 4.576 13,609,688 -0.01(-0.23%)
Dec 05, 2005 4.569 4.618 4.562 4.586 10,555,482 -0.01(-0.31%)
Dec 02, 2005 4.506 4.633 4.506 4.601 19,409,634 +0.11(+2.37%)
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.