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 30, 2021 160.24 161.47 160.00 161.12 5,577,278 +0.50(+0.31%)
Jul 29, 2021 159.57 160.66 159.08 160.62 3,748,078 +1.47(+0.92%)
Jul 28, 2021 158.22 159.57 157.82 159.15 4,264,026 +0.86(+0.54%)
Jul 27, 2021 158.53 159.29 156.38 158.29 4,530,867 -0.50(-0.32%)
Jul 26, 2021 159.39 160.18 157.57 158.79 4,011,709 -1.22(-0.76%)
Jul 23, 2021 158.08 160.10 157.48 160.01 4,384,980 +2.58(+1.64%)
Jul 22, 2021 154.96 157.50 154.79 157.44 5,042,703 +2.50(+1.61%)
Jul 21, 2021 154.38 155.27 153.91 154.94 5,607,099 +1.29(+0.84%)
Jul 20, 2021 151.26 154.28 150.61 153.65 4,812,618 +1.80(+1.18%)
Jul 19, 2021 151.78 152.76 150.63 151.85 7,669,316 -1.90(-1.24%)
Jul 16, 2021 155.46 155.53 153.55 153.75 6,865,586 -1.77(-1.14%)
Jul 15, 2021 154.72 156.01 154.28 155.52 6,687,658 +0.14(+0.09%)
Jul 14, 2021 155.69 156.52 155.19 155.38 5,123,157 -0.05(-0.03%)
Jul 13, 2021 155.19 156.12 154.87 155.43 5,975,669 -0.22(-0.14%)
Jul 12, 2021 155.47 156.23 154.58 155.65 5,189,495 +0.79(+0.51%)
Jul 09, 2021 155.52 155.78 154.39 154.86 5,202,371 +0.36(+0.23%)
Jul 08, 2021 151.69 154.69 151.35 154.50 6,322,455 +0.45(+0.29%)
Jul 07, 2021 154.05 155.34 152.24 154.05 5,622,668 +0.05(+0.03%)
Jul 06, 2021 153.82 154.32 151.84 154.00 6,934,911 +0.36(+0.23%)
Jul 02, 2021 152.18 153.87 151.63 153.65 6,651,130 +1.67(+1.10%)
Jul 01, 2021 148.19 152.18 148.02 151.97 9,367,744 +3.38(+2.27%)
Jun 30, 2021 148.89 149.41 147.66 148.60 10,686,873 -1.40(-0.94%)
Jun 29, 2021 147.41 150.43 147.08 150.00 10,682,222 +3.45(+2.36%)
Jun 28, 2021 148.05 148.17 145.73 146.55 13,652,207 -1.91(-1.29%)
Jun 25, 2021 146.60 148.69 144.74 148.46 48,121,068 +19.96(+15.53%)
Jun 24, 2021 128.79 129.67 127.83 128.50 11,441,941 +0.48(+0.38%)
Jun 23, 2021 127.74 128.60 127.17 128.02 4,745,573 +0.60(+0.47%)
Jun 22, 2021 125.84 127.63 125.17 127.43 6,282,499 +2.31(+1.85%)
Jun 21, 2021 124.31 125.78 123.79 125.12 6,537,183 +1.61(+1.30%)
Jun 18, 2021 121.85 124.11 121.85 123.51 10,173,157 -0.49(-0.40%)
Jun 17, 2021 124.49 124.93 122.98 124.00 8,907,534 -1.42(-1.14%)
Jun 16, 2021 125.33 126.17 124.66 125.43 8,228,808 +0.11(+0.08%)
Jun 15, 2021 126.52 126.72 124.88 125.32 5,372,809 -1.03(-0.81%)
Jun 14, 2021 126.68 127.01 125.16 126.35 5,971,011 -0.56(-0.44%)
Jun 11, 2021 126.48 126.95 125.55 126.91 5,629,270 +0.92(+0.73%)
Jun 10, 2021 126.48 127.51 125.22 125.98 6,844,758 -0.83(-0.65%)
Jun 09, 2021 128.52 129.75 126.44 126.81 6,703,956 -1.45(-1.13%)
Jun 08, 2021 129.55 129.58 127.36 128.26 5,109,710 -0.58(-0.45%)
Jun 07, 2021 128.89 130.05 128.35 128.84 3,914,392 +0.20(+0.16%)
Jun 04, 2021 129.37 129.79 127.23 128.64 5,423,975 -0.41(-0.32%)
Jun 03, 2021 128.12 129.55 127.45 129.05 5,226,820 +0.00(+0.00%)
Jun 02, 2021 129.46 130.32 128.44 129.05 5,433,408 -0.33(-0.25%)
Jun 01, 2021 132.59 132.78 129.09 129.38 5,798,556 -1.88(-1.43%)
May 28, 2021 131.04 132.12 130.90 131.25 4,319,399 +0.17(+0.13%)
May 27, 2021 132.04 132.77 131.01 131.09 13,426,501 -0.32(-0.24%)
May 26, 2021 129.78 132.39 129.59 131.40 7,064,253 +2.47(+1.91%)
May 25, 2021 129.53 129.75 128.49 128.94 5,089,467 +0.25(+0.19%)
May 24, 2021 127.77 128.97 127.49 128.69 4,493,348 +1.34(+1.06%)
May 21, 2021 128.47 128.79 127.10 127.34 6,229,460 -0.58(-0.46%)
May 20, 2021 128.42 128.83 126.89 127.93 5,140,571 +0.30(+0.23%)
May 19, 2021 128.13 128.60 126.67 127.63 5,814,235 -2.50(-1.92%)
May 18, 2021 130.97 131.96 130.02 130.13 5,908,139 -0.82(-0.62%)
May 17, 2021 130.87 131.58 130.07 130.94 4,098,495 +0.46(+0.35%)
May 14, 2021 128.96 131.20 128.68 130.48 4,550,326 +2.23(+1.74%)
May 13, 2021 128.34 129.62 127.18 128.25 6,546,956 +0.21(+0.17%)
May 12, 2021 129.99 131.34 128.02 128.04 6,109,685 -3.58(-2.72%)
May 11, 2021 132.83 132.83 129.60 131.62 8,450,540 +0.69(+0.53%)
May 10, 2021 132.47 133.33 130.90 130.93 5,905,769 -1.35(-1.02%)
May 07, 2021 129.59 133.77 129.32 132.29 11,007,932 +4.15(+3.24%)
May 06, 2021 127.28 128.47 126.65 128.14 5,417,742 +1.23(+0.97%)
May 05, 2021 127.53 128.84 126.79 126.91 6,499,068 +0.63(+0.50%)
May 04, 2021 126.93 127.28 125.25 126.28 6,385,177 -1.42(-1.11%)
May 03, 2021 128.02 129.06 127.28 127.70 5,263,554 +0.39(+0.31%)
Apr 30, 2021 127.13 128.51 126.76 127.30 5,879,461 -0.61(-0.48%)
Apr 29, 2021 126.49 128.74 125.97 127.92 6,888,113 +2.45(+1.95%)
Apr 28, 2021 126.96 127.03 125.12 125.47 8,537,803 -1.34(-1.06%)
Apr 27, 2021 126.71 127.47 126.14 126.81 6,086,384 +0.49(+0.39%)
Apr 26, 2021 125.26 126.42 124.14 126.33 8,560,778 +1.35(+1.08%)
Apr 23, 2021 123.76 125.41 123.31 124.97 7,802,230 +0.97(+0.78%)
Apr 22, 2021 124.68 125.14 122.85 124.00 6,711,227 -0.69(-0.55%)
Apr 21, 2021 122.48 125.11 122.27 124.69 7,406,837 +2.68(+2.19%)
Apr 20, 2021 123.99 124.69 120.66 122.02 13,821,429 -5.24(-4.12%)
Apr 19, 2021 128.92 128.99 126.85 127.26 5,847,039 -1.67(-1.30%)
Apr 16, 2021 129.31 129.37 128.37 128.93 7,138,527 +0.61(+0.48%)
Apr 15, 2021 127.67 128.70 127.36 128.31 6,547,234 +1.35(+1.07%)
Apr 14, 2021 128.19 128.80 126.54 126.96 7,659,996 -1.23(-0.96%)
Apr 13, 2021 130.16 130.54 128.05 128.19 9,130,248 -2.98(-2.27%)
Apr 12, 2021 129.35 131.41 128.84 131.16 5,873,258 +1.14(+0.88%)
Apr 09, 2021 128.57 130.07 128.15 130.02 6,309,602 +1.70(+1.32%)
Apr 08, 2021 131.78 131.81 128.05 128.32 9,112,817 -2.75(-2.09%)
Apr 07, 2021 131.50 132.70 130.89 131.07 6,922,426 -0.59(-0.45%)
Apr 06, 2021 130.01 132.19 129.52 131.66 4,864,534 +1.96(+1.51%)
Apr 05, 2021 127.77 130.24 127.77 129.70 5,738,735 +2.49(+1.95%)
Apr 01, 2021 129.29 129.29 126.91 127.22 5,959,364 -0.34(-0.27%)
Mar 31, 2021 127.75 128.80 126.63 127.56 7,166,004 -0.06(-0.05%)
Mar 30, 2021 127.05 128.00 125.96 127.62 6,278,167 -0.52(-0.40%)
Mar 29, 2021 127.61 128.54 125.42 128.14 7,451,736 +0.48(+0.38%)
Mar 26, 2021 126.33 127.85 124.57 127.66 10,428,392 +4.18(+3.38%)
Mar 25, 2021 121.96 124.20 120.41 123.48 19,243,968 -4.34(-3.39%)
Mar 24, 2021 130.98 132.39 127.55 127.82 8,489,035 -3.80(-2.89%)
Mar 23, 2021 132.94 135.00 131.08 131.62 5,814,206 -1.10(-0.83%)
Mar 22, 2021 132.11 133.25 130.58 132.73 7,850,711 +0.75(+0.57%)
Mar 19, 2021 133.88 137.13 130.08 131.98 26,023,372 -5.45(-3.97%)
Mar 18, 2021 138.58 140.78 136.84 137.43 10,654,446 -1.58(-1.14%)
Mar 17, 2021 137.46 140.29 137.46 139.01 5,342,212 +0.16(+0.12%)
Mar 16, 2021 140.03 140.29 138.07 138.85 5,852,202 -0.28(-0.20%)
Mar 15, 2021 135.06 139.19 135.03 139.13 5,641,498 +4.31(+3.20%)
Mar 12, 2021 134.39 135.26 133.04 134.82 4,316,098 -0.71(-0.52%)
Mar 11, 2021 133.60 136.50 133.01 135.53 5,933,908 +3.46(+2.62%)
Mar 10, 2021 131.28 132.66 130.65 132.07 4,707,271 +1.57(+1.21%)
Mar 09, 2021 130.08 132.47 130.02 130.50 6,226,325 +1.33(+1.03%)
Mar 08, 2021 128.28 130.19 127.06 129.17 5,190,466 +1.16(+0.91%)
Mar 05, 2021 128.19 128.32 124.01 128.00 6,205,843 +1.26(+0.99%)
Mar 04, 2021 128.63 129.71 124.96 126.75 7,467,197 -2.13(-1.65%)
Mar 03, 2021 131.59 131.90 128.77 128.88 5,091,466 -2.65(-2.01%)
Mar 02, 2021 132.05 132.72 130.17 131.53 5,513,679 -0.61(-0.46%)
Mar 01, 2021 130.20 133.57 130.07 132.13 5,945,820 +2.76(+2.13%)
Feb 26, 2021 130.45 131.37 128.01 129.38 6,927,884 -0.47(-0.36%)
Feb 25, 2021 131.82 133.33 128.88 129.84 5,918,208 -0.11(-0.08%)
Feb 24, 2021 129.38 130.25 128.32 129.95 6,635,745 -0.46(-0.35%)
Feb 23, 2021 130.03 131.08 126.05 130.41 10,814,531 -0.52(-0.39%)
Feb 22, 2021 135.59 136.47 130.53 130.93 9,378,542 -5.12(-3.77%)
Feb 19, 2021 139.32 139.38 135.55 136.05 7,814,334 -2.94(-2.12%)
Feb 18, 2021 136.97 139.28 135.28 138.99 4,683,712 +1.05(+0.76%)
Feb 17, 2021 135.36 138.48 134.32 137.94 6,720,097 +2.18(+1.61%)
Feb 16, 2021 136.86 137.34 135.10 135.75 5,086,511 -0.39(-0.29%)
Feb 12, 2021 137.09 137.42 135.46 136.15 3,796,464 -1.36(-0.99%)
Feb 11, 2021 136.99 138.28 136.43 137.51 3,995,240 +1.03(+0.76%)
Feb 10, 2021 136.46 136.61 134.98 136.47 4,306,342 +0.64(+0.47%)
Feb 09, 2021 137.56 138.16 135.74 135.83 3,585,605 -1.55(-1.13%)
Feb 08, 2021 139.05 139.75 136.80 137.38 6,580,309 -1.63(-1.17%)
Feb 05, 2021 135.40 139.45 135.35 139.01 6,421,284 +4.29(+3.19%)
Feb 04, 2021 133.69 135.12 133.08 134.72 4,726,454 +1.92(+1.44%)
Feb 03, 2021 133.83 134.17 132.21 132.80 4,883,310 -0.92(-0.69%)
Feb 02, 2021 131.30 133.98 131.00 133.72 7,444,986 +3.72(+2.86%)
Feb 01, 2021 129.68 130.33 127.70 130.01 4,557,734 +2.03(+1.59%)
Jan 29, 2021 127.92 129.35 126.60 127.97 7,480,399 -1.08(-0.84%)
Jan 28, 2021 126.61 130.64 125.97 129.06 6,517,979 +3.54(+2.82%)
Jan 27, 2021 126.47 127.28 124.80 125.51 8,155,776 -3.91(-3.02%)
Jan 26, 2021 131.97 132.06 129.05 129.42 5,540,748 -2.35(-1.78%)
Jan 25, 2021 133.15 133.33 129.08 131.77 6,260,910 -1.72(-1.29%)
Jan 22, 2021 135.16 135.92 133.46 133.49 4,332,493 -2.16(-1.60%)
Jan 21, 2021 136.43 137.77 135.20 135.66 4,187,192 -1.14(-0.83%)
Jan 20, 2021 134.48 137.19 134.12 136.80 4,857,114 +3.38(+2.53%)
Jan 19, 2021 135.06 135.28 132.59 133.42 6,822,364 -1.39(-1.03%)
Jan 15, 2021 134.65 136.40 134.00 134.81 6,693,631 -0.55(-0.41%)
Jan 14, 2021 137.62 138.81 135.01 135.36 4,282,426 -1.67(-1.22%)
Jan 13, 2021 138.74 139.03 136.44 137.03 3,475,421 -1.93(-1.39%)
Jan 12, 2021 140.34 140.68 138.31 138.95 3,839,676 -1.92(-1.36%)
Jan 11, 2021 139.86 140.92 138.71 140.87 4,438,505 +0.67(+0.48%)
Jan 08, 2021 139.43 140.65 138.81 140.20 4,124,031 +1.34(+0.97%)
Jan 07, 2021 137.18 139.52 136.99 138.86 5,486,835 +2.49(+1.83%)
Jan 06, 2021 135.31 137.54 133.67 136.37 6,338,275 +1.07(+0.79%)
Jan 05, 2021 132.78 135.71 132.78 135.29 4,343,880 +1.08(+0.81%)
Jan 04, 2021 136.85 136.96 132.51 134.21 6,449,019 -1.31(-0.97%)
Dec 31, 2020 135.52 135.52 135.52 3,183,935 -0.10(-0.08%)
Dec 30, 2020 136.19 136.62 134.75 135.63 3,183,935 +0.01(+0.01%)
Dec 29, 2020 136.83 137.05 134.53 135.62 3,373,387 -0.82(-0.60%)
Dec 28, 2020 136.55 136.91 135.11 136.44 4,259,101 +0.79(+0.59%)
Dec 24, 2020 135.17 136.21 135.17 135.65 1,901,833 -0.15(-0.11%)
Dec 23, 2020 136.57 137.56 135.74 135.80 3,534,803 -0.66(-0.48%)
Dec 22, 2020 137.04 137.44 135.16 136.46 6,617,611 -1.50(-1.09%)
Dec 21, 2020 138.73 141.73 136.52 137.97 16,810,980 +6.46(+4.91%)
Dec 18, 2020 135.16 135.21 131.41 131.51 18,759,140 -3.09(-2.29%)
Dec 17, 2020 134.04 134.82 132.92 134.59 9,080,139 +2.07(+1.56%)
Dec 16, 2020 133.22 134.59 131.68 132.53 6,855,610 -1.00(-0.75%)
Dec 15, 2020 131.65 133.58 131.48 133.53 7,972,094 +2.98(+2.28%)
Dec 14, 2020 133.08 133.16 130.48 130.55 7,929,665 -1.08(-0.82%)
Dec 11, 2020 131.62 132.33 130.50 131.63 4,355,458 -0.16(-0.12%)
Dec 10, 2020 132.47 133.29 131.47 131.80 4,694,390 -1.16(-0.87%)
Dec 09, 2020 134.66 134.66 132.46 132.96 4,530,326 -0.32(-0.24%)
Dec 08, 2020 132.43 134.54 131.87 133.27 7,256,539 +0.35(+0.27%)
Dec 07, 2020 131.24 133.02 131.05 132.92 4,774,142 +1.49(+1.14%)
Dec 04, 2020 131.32 131.62 129.94 131.42 4,534,587 +0.48(+0.37%)
Dec 03, 2020 129.16 131.89 129.07 130.94 5,157,156 +1.32(+1.02%)
Dec 02, 2020 129.22 130.33 128.75 129.62 4,322,703 +0.13(+0.10%)
Dec 01, 2020 130.44 130.50 128.83 129.49 4,009,361 +0.71(+0.55%)
Nov 30, 2020 128.02 129.34 126.86 128.78 10,095,315 +0.43(+0.34%)
Nov 27, 2020 130.02 130.15 127.48 128.35 3,668,021 -1.23(-0.95%)
Nov 25, 2020 128.35 129.83 127.75 129.58 4,690,983 +0.80(+0.62%)
Nov 24, 2020 129.07 130.01 128.31 128.78 7,535,948 +0.54(+0.43%)
Nov 23, 2020 128.47 128.96 127.24 128.24 6,399,678 +1.10(+0.87%)
Nov 20, 2020 127.44 127.66 126.11 127.14 4,518,607 +1.02(+0.81%)
Nov 19, 2020 126.12 126.30 124.22 126.11 4,853,789 +0.27(+0.21%)
Nov 18, 2020 127.22 128.09 125.75 125.84 5,829,003 -0.56(-0.44%)
Nov 17, 2020 124.75 126.77 123.44 126.40 7,323,649 +2.01(+1.61%)
Nov 16, 2020 123.77 124.59 121.77 124.39 6,397,344 +1.75(+1.43%)
Nov 13, 2020 122.29 122.95 121.25 122.64 4,169,984 +1.56(+1.29%)
Nov 12, 2020 121.06 122.22 120.11 121.08 5,000,637 -0.97(-0.79%)
Nov 11, 2020 123.03 124.09 121.59 122.05 6,335,761 -0.05(-0.04%)
Nov 10, 2020 124.33 124.40 120.70 122.10 8,382,489 -1.19(-0.96%)
Nov 09, 2020 129.12 130.36 123.11 123.28 7,833,490 +0.05(+0.04%)
Nov 06, 2020 124.20 124.20 122.71 123.23 3,089,806 -0.77(-0.62%)
Nov 05, 2020 123.51 124.68 122.81 124.00 4,118,579 +2.26(+1.85%)
Nov 04, 2020 119.82 123.26 119.75 121.74 5,293,591 +2.63(+2.21%)
Nov 03, 2020 118.56 119.98 117.78 119.11 3,648,442 +2.10(+1.80%)
Nov 02, 2020 116.99 118.64 115.78 117.01 4,957,746 +2.21(+1.92%)
Oct 30, 2020 118.22 118.22 113.58 114.80 8,150,647 -2.66(-2.26%)
Oct 29, 2020 116.91 118.73 115.83 117.46 5,172,965 +0.75(+0.64%)
Oct 28, 2020 119.77 120.84 115.72 116.71 9,013,594 -5.65(-4.62%)
Oct 27, 2020 123.12 123.80 122.28 122.36 3,122,740 -0.36(-0.30%)
Oct 26, 2020 123.39 123.92 121.11 122.73 5,671,338 -1.55(-1.25%)
Oct 23, 2020 124.29 124.86 123.00 124.28 4,232,533 -0.03(-0.02%)
Oct 22, 2020 123.90 124.53 123.20 124.31 3,002,647 +0.56(+0.46%)
Oct 21, 2020 122.85 125.61 122.80 123.74 5,140,937 +0.90(+0.73%)
Oct 20, 2020 122.37 124.19 122.11 122.84 3,974,160 +1.01(+0.83%)
Oct 19, 2020 123.43 124.08 121.47 121.83 5,398,068 -0.55(-0.45%)
Oct 16, 2020 123.82 124.47 121.94 122.37 6,287,453 -0.96(-0.78%)
Oct 15, 2020 120.92 123.43 120.57 123.33 4,430,692 +1.28(+1.05%)
Oct 14, 2020 123.84 123.90 121.43 122.05 3,751,763 -1.47(-1.19%)
Oct 13, 2020 122.42 124.16 122.34 123.52 4,440,213 -0.25(-0.20%)
Oct 12, 2020 125.42 125.57 123.58 123.77 5,372,283 -1.45(-1.16%)
Oct 09, 2020 124.28 125.42 123.64 125.22 4,490,679 +1.21(+0.98%)
Oct 08, 2020 124.67 125.17 123.82 124.01 3,760,497 -0.33(-0.27%)
Oct 07, 2020 122.76 124.68 122.61 124.34 4,591,897 +2.30(+1.89%)
Oct 06, 2020 123.18 124.71 121.68 122.04 6,252,073 -0.25(-0.20%)
Oct 05, 2020 121.48 122.85 120.89 122.29 8,650,300 +1.21(+1.00%)
Oct 02, 2020 118.88 121.23 118.16 121.07 7,835,390 +0.00(+0.00%)
Oct 01, 2020 122.12 122.12 119.80 121.07 5,895,647 +0.90(+0.75%)
Sep 30, 2020 120.56 121.69 119.66 120.17 9,098,449 -0.62(-0.51%)
Sep 29, 2020 118.88 121.51 118.51 120.80 8,156,688 +1.94(+1.63%)
Sep 28, 2020 119.66 120.64 118.44 118.86 7,870,276 +0.09(+0.07%)
Sep 25, 2020 118.22 119.27 116.90 118.77 9,604,864 -0.50(-0.42%)
Sep 24, 2020 120.88 121.93 117.88 119.27 14,100,111 -2.26(-1.86%)
Sep 23, 2020 124.50 124.65 119.75 121.52 39,542,640 +9.79(+8.76%)
Sep 22, 2020 108.13 112.05 107.89 111.73 13,466,288 +3.35(+3.09%)
Sep 21, 2020 107.98 109.05 106.83 108.39 8,866,329 -1.23(-1.12%)
Sep 18, 2020 110.36 112.73 109.46 109.62 13,468,483 -1.63(-1.46%)
Sep 17, 2020 112.18 113.34 110.71 111.25 7,710,735 -2.13(-1.88%)
Sep 16, 2020 113.11 114.43 112.97 113.38 7,347,991 -0.65(-0.57%)
Sep 15, 2020 114.44 115.19 113.94 114.03 6,205,455 -0.01(-0.01%)
Sep 14, 2020 113.29 114.66 112.98 114.04 5,219,556 +1.22(+1.08%)
Sep 11, 2020 111.63 114.01 111.30 112.81 8,958,975 +3.07(+2.80%)
Sep 10, 2020 110.81 113.03 108.99 109.75 5,264,220 -0.10(-0.10%)
Sep 09, 2020 108.05 111.10 107.87 109.85 6,272,922 +2.08(+1.93%)
Sep 08, 2020 106.40 108.84 105.68 107.77 5,543,365 +0.31(+0.28%)
Sep 04, 2020 108.00 108.75 105.37 107.46 5,394,819 -0.43(-0.40%)
Sep 03, 2020 111.67 111.76 107.08 107.89 7,596,174 -3.78(-3.38%)
Sep 02, 2020 110.00 112.25 109.47 111.67 7,086,748 +1.87(+1.71%)
Sep 01, 2020 107.08 109.85 106.92 109.79 5,139,470 +2.82(+2.64%)
Aug 31, 2020 107.21 107.57 106.25 106.97 3,681,347 -0.38(-0.36%)
Aug 28, 2020 106.13 107.72 105.71 107.35 3,902,947 +1.62(+1.53%)
Aug 27, 2020 106.83 107.59 105.41 105.73 4,603,038 -0.66(-0.62%)
Aug 26, 2020 106.76 106.93 106.16 106.39 4,693,826 +0.02(+0.02%)
Aug 25, 2020 106.84 107.11 105.97 106.37 4,592,325 -0.30(-0.29%)
Aug 24, 2020 104.93 106.84 104.84 106.68 8,567,755 +1.98(+1.90%)
Aug 21, 2020 103.03 104.71 102.79 104.69 5,832,586 +1.66(+1.61%)
Aug 20, 2020 102.61 103.73 102.41 103.03 4,511,943 -0.10(-0.09%)
Aug 19, 2020 102.73 104.64 102.41 103.13 9,965,812 +1.09(+1.07%)
Aug 18, 2020 101.56 102.07 100.61 102.04 5,263,562 +1.25(+1.24%)
Aug 17, 2020 101.59 101.59 100.27 100.79 3,162,764 -0.73(-0.72%)
Aug 14, 2020 101.23 101.86 100.60 101.53 3,129,987 -0.09(-0.08%)
Aug 13, 2020 100.45 102.06 100.35 101.61 4,487,412 +1.24(+1.24%)
Aug 12, 2020 100.85 101.01 98.62 100.37 4,942,476 +0.10(+0.10%)
Aug 11, 2020 101.93 102.39 100.03 100.28 5,661,351 -0.28(-0.28%)
Aug 10, 2020 97.75 101.91 97.68 100.55 13,290,129 +3.39(+3.49%)
Aug 07, 2020 96.35 97.22 95.29 97.17 5,813,403 +1.35(+1.40%)
Aug 06, 2020 96.00 96.52 95.42 95.82 4,257,204 -0.47(-0.49%)
Aug 05, 2020 92.65 96.59 92.61 96.29 7,575,775 +3.44(+3.71%)
Aug 04, 2020 93.29 93.44 92.10 92.85 7,902,884 -0.95(-1.02%)
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.