Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Nike Inc (NY: NKE )

96.55 +0.83 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2007 5.483 5.502 5.407 5.468 21,339,252 +0.03(+0.48%)
Feb 27, 2007 5.624 5.645 5.405 5.442 21,999,296 -0.20(-3.58%)
Feb 26, 2007 5.700 5.700 5.611 5.644 15,818,240 -0.01(-0.19%)
Feb 23, 2007 5.665 5.665 5.610 5.655 8,635,042 -0.01(-0.18%)
Feb 22, 2007 5.596 5.669 5.582 5.665 13,672,786 +0.06(+1.05%)
Feb 21, 2007 5.590 5.620 5.575 5.607 13,212,378 +0.02(+0.39%)
Feb 20, 2007 5.564 5.606 5.530 5.585 16,799,168 +0.02(+0.37%)
Feb 16, 2007 5.575 5.628 5.532 5.564 18,117,348 +0.04(+0.75%)
Feb 15, 2007 5.509 5.533 5.486 5.523 13,541,923 +0.01(+0.12%)
Feb 14, 2007 5.507 5.537 5.494 5.516 15,949,065 +0.01(+0.17%)
Feb 13, 2007 5.414 5.526 5.414 5.507 21,736,090 +0.04(+0.80%)
Feb 12, 2007 5.423 5.466 5.404 5.463 23,915,282 +0.04(+0.74%)
Feb 09, 2007 5.395 5.451 5.395 5.423 19,794,686 +0.01(+0.20%)
Feb 08, 2007 5.376 5.428 5.352 5.412 18,511,848 +0.03(+0.48%)
Feb 07, 2007 5.332 5.392 5.309 5.386 23,989,942 +0.09(+1.71%)
Feb 06, 2007 5.204 5.301 5.204 5.296 13,720,546 +0.09(+1.76%)
Feb 05, 2007 5.214 5.251 5.153 5.204 14,073,016 -0.04(-0.78%)
Feb 02, 2007 5.287 5.309 5.225 5.245 13,067,187 -0.03(-0.48%)
Feb 01, 2007 5.162 5.288 5.153 5.270 29,531,078 +0.10(+1.89%)
Jan 31, 2007 5.117 5.195 5.104 5.172 20,555,984 +0.06(+1.08%)
Jan 30, 2007 5.051 5.119 5.051 5.117 23,584,934 +0.07(+1.48%)
Jan 29, 2007 4.992 5.058 4.991 5.042 19,471,828 +0.06(+1.18%)
Jan 26, 2007 5.025 5.060 4.969 4.983 13,112,081 -0.03(-0.67%)
Jan 25, 2007 5.072 5.113 5.016 5.017 12,109,118 -0.05(-1.03%)
Jan 24, 2007 5.067 5.092 5.056 5.069 10,592,254 +0.00(+0.08%)
Jan 23, 2007 5.114 5.146 5.036 5.065 16,231,777 -0.05(-0.96%)
Jan 22, 2007 5.242 5.242 5.101 5.114 23,300,284 -0.12(-2.24%)
Jan 19, 2007 5.234 5.244 5.207 5.231 13,281,152 +0.01(+0.27%)
Jan 18, 2007 5.225 5.248 5.182 5.217 19,523,408 -0.01(-0.15%)
Jan 17, 2007 5.224 5.229 5.185 5.225 12,850,356 -0.01(-0.15%)
Jan 16, 2007 5.208 5.234 5.193 5.233 11,062,214 +0.01(+0.21%)
Jan 12, 2007 5.211 5.236 5.199 5.222 11,092,781 -0.01(-0.22%)
Jan 11, 2007 5.229 5.253 5.205 5.233 17,093,370 +0.01(+0.22%)
Jan 10, 2007 5.195 5.227 5.177 5.222 15,537,344 +0.00(+0.00%)
Jan 09, 2007 5.158 5.231 5.149 5.222 18,109,708 +0.06(+1.25%)
Jan 08, 2007 5.156 5.182 5.110 5.158 12,070,909 -0.02(-0.30%)
Jan 05, 2007 5.135 5.204 5.114 5.173 17,906,248 +0.01(+0.16%)
Jan 04, 2007 5.113 5.181 5.070 5.165 18,009,410 +0.05(+1.02%)
Jan 03, 2007 5.130 5.219 5.068 5.113 20,655,326 -0.07(-1.37%)
Dec 29, 2006 5.192 5.229 5.172 5.184 7,958,757 -0.01(-0.17%)
Dec 28, 2006 5.214 5.227 5.192 5.193 7,254,772 -0.02(-0.32%)
Dec 27, 2006 5.248 5.248 5.199 5.209 7,943,474 -0.03(-0.58%)
Dec 26, 2006 5.231 5.260 5.207 5.240 7,704,673 +0.01(+0.16%)
Dec 22, 2006 5.220 5.244 5.184 5.231 11,882,734 -0.02(-0.35%)
Dec 21, 2006 5.193 5.297 5.170 5.250 41,372,740 +0.03(+0.51%)
Dec 20, 2006 5.077 5.239 5.061 5.223 34,042,504 +0.19(+3.73%)
Dec 19, 2006 5.035 5.043 4.962 5.035 15,870,710 +0.00(+0.01%)
Dec 18, 2006 5.071 5.093 5.030 5.035 10,359,184 +0.01(+0.14%)
Dec 15, 2006 5.085 5.089 5.025 5.028 13,087,246 -0.05(-0.98%)
Dec 14, 2006 5.028 5.091 5.021 5.077 13,978,451 +0.06(+1.20%)
Dec 13, 2006 5.042 5.054 4.981 5.017 17,811,684 -0.04(-0.75%)
Dec 12, 2006 5.091 5.096 5.044 5.055 16,706,513 -0.05(-0.90%)
Dec 11, 2006 5.074 5.128 5.047 5.101 17,738,134 +0.02(+0.42%)
Dec 08, 2006 5.101 5.140 5.062 5.080 9,963,730 -0.05(-0.92%)
Dec 07, 2006 5.130 5.161 5.116 5.127 8,924,468 -0.01(-0.26%)
Dec 06, 2006 5.170 5.170 5.122 5.140 17,352,230 -0.02(-0.31%)
Dec 05, 2006 5.123 5.182 5.112 5.156 17,001,670 +0.02(+0.38%)
Dec 04, 2006 5.077 5.147 5.043 5.137 15,579,373 +0.03(+0.55%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.