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 )

94.40 -0.28 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
May 31, 2002 2.794 2.843 2.791 2.812 8,025,684 +0.00(+0.09%)
May 28, 2002 2.814 2.836 2.804 2.809 8,192,945 -0.02(-0.56%)
May 27, 2002 2.864 2.864 2.820 2.825 5,153,565 +0.00(+0.00%)
May 24, 2002 2.864 2.864 2.820 2.825 5,153,565 -0.04(-1.37%)
May 23, 2002 2.773 2.909 2.773 2.864 21,072,080 +0.10(+3.79%)
May 22, 2002 2.799 2.801 2.720 2.760 14,911,123 -0.05(-1.88%)
May 21, 2002 2.859 2.860 2.789 2.812 8,866,770 -0.03(-1.18%)
May 20, 2002 2.914 2.934 2.839 2.846 11,490,386 -0.08(-2.58%)
May 17, 2002 2.927 2.952 2.880 2.921 9,535,816 -0.00(-0.02%)
May 16, 2002 2.862 2.933 2.856 2.922 14,684,603 +0.07(+2.55%)
May 15, 2002 2.877 2.882 2.849 2.849 8,513,132 -0.04(-1.27%)
May 14, 2002 2.850 2.898 2.834 2.886 19,527,540 +0.08(+2.72%)
May 13, 2002 2.784 2.825 2.784 2.809 15,554,362 +0.04(+1.51%)
May 10, 2002 2.862 2.862 2.755 2.767 24,383,858 -0.10(-3.64%)
May 09, 2002 2.935 2.935 2.863 2.872 12,552,258 -0.06(-2.05%)
May 08, 2002 2.943 2.950 2.897 2.932 13,324,528 +0.05(+1.65%)
May 07, 2002 2.856 2.906 2.843 2.885 10,602,467 +0.06(+2.11%)
May 06, 2002 2.882 2.903 2.817 2.825 7,578,379 -0.07(-2.42%)
May 03, 2002 2.909 2.912 2.877 2.895 10,785,976 +0.01(+0.20%)
May 02, 2002 2.837 2.910 2.837 2.889 11,102,340 +0.03(+1.01%)
May 01, 2002 2.767 2.869 2.741 2.860 14,561,307 +0.07(+2.53%)
Apr 30, 2002 2.825 2.830 2.762 2.790 12,604,826 -0.03(-1.06%)
Apr 29, 2002 2.851 2.852 2.819 2.820 11,352,754 -0.04(-1.55%)
Apr 26, 2002 2.907 2.927 2.864 2.864 9,991,723 -0.04(-1.33%)
Apr 25, 2002 2.916 2.921 2.869 2.903 15,419,598 -0.03(-0.91%)
Apr 24, 2002 2.987 3.001 2.922 2.930 13,084,627 -0.07(-2.47%)
Apr 23, 2002 2.969 3.036 2.958 3.004 12,238,762 +0.02(+0.74%)
Apr 22, 2002 2.972 2.992 2.941 2.982 13,889,394 +0.01(+0.32%)
Apr 19, 2002 2.911 2.987 2.882 2.972 25,821,350 +0.07(+2.56%)
Apr 18, 2002 2.966 2.982 2.896 2.898 29,295,610 -0.10(-3.48%)
Apr 17, 2002 3.060 3.068 2.982 3.003 12,711,873 -0.07(-2.28%)
Apr 16, 2002 2.983 3.100 2.983 3.073 13,475,541 +0.09(+2.98%)
Apr 15, 2002 3.034 3.045 2.980 2.984 9,736,530 -0.04(-1.42%)
Apr 12, 2002 3.021 3.049 3.016 3.027 10,084,434 +0.02(+0.54%)
Apr 11, 2002 3.060 3.063 3.005 3.011 15,366,074 -0.05(-1.64%)
Apr 10, 2002 3.060 3.086 3.047 3.061 11,666,250 -0.01(-0.27%)
Apr 09, 2002 3.055 3.092 3.036 3.069 286,733 +0.01(+0.21%)
Apr 08, 2002 3.042 3.086 3.034 3.063 55,148,500 -0.02(-0.54%)
Apr 05, 2002 3.049 3.107 3.049 3.080 10,170,454 +0.04(+1.45%)
Apr 04, 2002 3.034 3.059 3.024 3.036 18,767,694 -0.01(-0.29%)
Apr 03, 2002 2.990 3.086 2.935 3.045 29,966,568 +0.03(+0.94%)
Apr 02, 2002 3.060 3.060 3.008 3.016 21,222,138 -0.06(-1.84%)
Apr 01, 2002 3.118 3.118 3.039 3.073 12,832,301 -0.07(-2.12%)
Mar 29, 2002 3.168 3.199 3.131 3.139 8,489,237 +0.00(+0.00%)
Mar 28, 2002 3.168 3.199 3.131 3.139 8,489,237 -0.05(-1.62%)
Mar 27, 2002 3.161 3.191 3.152 3.191 11,114,765 +0.03(+0.83%)
Mar 26, 2002 3.142 3.183 3.142 3.165 16,834,152 +0.02(+0.72%)
Mar 25, 2002 3.113 3.157 3.102 3.142 16,194,735 +0.03(+0.96%)
Mar 22, 2002 3.113 3.152 3.071 3.113 53,706,228 -0.19(-5.85%)
Mar 21, 2002 3.325 3.348 3.246 3.306 12,872,444 -0.04(-1.23%)
Mar 20, 2002 3.296 3.363 3.288 3.348 11,259,088 +0.03(+0.93%)
Mar 19, 2002 3.322 3.336 3.302 3.317 11,594,566 -0.01(-0.16%)
Mar 18, 2002 3.283 3.341 3.283 3.322 14,200,022 +0.04(+1.20%)
Mar 15, 2002 3.283 3.309 3.263 3.283 17,323,512 -0.00(-0.02%)
Mar 14, 2002 3.191 3.292 3.176 3.283 33,939,744 +0.11(+3.39%)
Mar 13, 2002 3.073 3.178 3.063 3.175 18,913,928 +0.12(+3.78%)
Mar 12, 2002 3.047 3.071 3.024 3.060 8,681,349 +0.00(+0.00%)
Mar 11, 2002 3.003 3.076 2.984 3.060 7,144,455 +0.02(+0.50%)
Mar 08, 2002 3.102 3.113 3.027 3.045 10,527,916 -0.03(-1.02%)
Mar 07, 2002 3.066 3.102 3.055 3.076 11,067,932 +0.01(+0.34%)
Mar 06, 2002 3.034 3.107 3.013 3.066 13,586,412 +0.03(+1.00%)
Mar 05, 2002 3.089 3.089 3.035 3.035 12,167,078 -0.06(-2.06%)
Mar 04, 2002 3.066 3.120 3.058 3.099 382,311 +0.02(+0.66%)
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.