Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Nike Inc (NY: NKE )

77.13 +0.68 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Sep 30, 2005 4.430 4.461 4.420 4.461 16,156,469 +0.03(+0.72%)
Sep 29, 2005 4.438 4.447 4.403 4.430 18,242,740 -0.01(-0.25%)
Sep 28, 2005 4.441 4.479 4.431 4.441 12,498,401 -0.02(-0.37%)
Sep 27, 2005 4.471 4.481 4.444 4.457 11,717,537 +0.01(+0.31%)
Sep 26, 2005 4.492 4.506 4.432 4.443 20,105,646 +0.00(+0.10%)
Sep 23, 2005 4.439 4.475 4.351 4.439 15,308,779 +0.02(+0.40%)
Sep 22, 2005 4.370 4.442 4.364 4.421 22,228,534 +0.08(+1.95%)
Sep 21, 2005 4.380 4.417 4.336 4.337 23,288,604 -0.03(-0.75%)
Sep 20, 2005 4.585 4.587 4.348 4.370 41,838,016 -0.19(-4.13%)
Sep 19, 2005 4.558 4.656 4.473 4.558 95,813,752 +0.27(+6.36%)
Sep 16, 2005 4.337 4.354 4.281 4.285 63,162,100 -0.03(-0.61%)
Sep 15, 2005 4.301 4.320 4.280 4.312 27,072,086 +0.02(+0.57%)
Sep 14, 2005 4.330 4.341 4.279 4.287 21,399,152 -0.04(-1.00%)
Sep 13, 2005 4.402 4.457 4.326 4.330 24,171,996 -0.04(-0.90%)
Sep 12, 2005 4.312 4.421 4.297 4.370 25,851,816 +0.08(+1.88%)
Sep 09, 2005 4.293 4.342 4.289 4.289 19,322,034 +0.00(+0.01%)
Sep 08, 2005 4.206 4.299 4.193 4.288 31,580,592 +0.08(+1.87%)
Sep 07, 2005 4.279 4.279 4.202 4.209 28,102,864 -0.05(-1.10%)
Sep 06, 2005 4.207 4.261 4.180 4.256 20,094,660 +0.05(+1.18%)
Sep 02, 2005 4.285 4.307 4.203 4.207 14,021,680 -0.07(-1.57%)
Sep 01, 2005 4.310 4.327 4.264 4.274 11,582,968 -0.04(-0.84%)
Aug 31, 2005 4.277 4.314 4.245 4.310 11,254,328 +0.03(+0.78%)
Aug 30, 2005 4.304 4.307 4.225 4.277 24,648,938 -0.06(-1.43%)
Aug 29, 2005 4.326 4.357 4.309 4.339 8,964,831 -0.02(-0.35%)
Aug 26, 2005 4.362 4.373 4.327 4.354 11,461,216 -0.01(-0.19%)
Aug 25, 2005 4.353 4.399 4.346 4.362 10,709,645 +0.01(+0.21%)
Aug 24, 2005 4.323 4.383 4.305 4.353 20,001,286 +0.03(+0.81%)
Aug 23, 2005 4.342 4.359 4.300 4.318 18,644,614 -0.01(-0.26%)
Aug 22, 2005 4.427 4.427 4.299 4.330 22,592,876 -0.06(-1.33%)
Aug 19, 2005 4.435 4.451 4.378 4.388 17,482,930 -0.02(-0.50%)
Aug 18, 2005 4.361 4.444 4.345 4.410 23,173,260 +0.04(+0.98%)
Aug 17, 2005 4.424 4.436 4.346 4.367 26,044,972 -0.05(-1.04%)
Aug 16, 2005 4.488 4.488 4.404 4.413 12,730,921 -0.07(-1.67%)
Aug 15, 2005 4.459 4.517 4.451 4.488 14,420,809 +0.03(+0.72%)
Aug 12, 2005 4.463 4.504 4.423 4.456 12,792,255 -0.02(-0.46%)
Aug 11, 2005 4.533 4.543 4.435 4.477 17,122,250 -0.04(-0.90%)
Aug 10, 2005 4.599 4.600 4.507 4.517 23,717,942 -0.05(-1.19%)
Aug 09, 2005 4.629 4.631 4.571 4.572 8,626,121 -0.03(-0.72%)
Aug 08, 2005 4.644 4.671 4.599 4.605 12,080,048 -0.04(-0.85%)
Aug 05, 2005 4.654 4.655 4.600 4.644 7,518,447 -0.01(-0.20%)
Aug 04, 2005 4.708 4.738 4.648 4.654 12,304,329 -0.09(-1.98%)
Aug 03, 2005 4.702 4.861 4.685 4.747 31,020,348 +0.06(+1.27%)
Aug 02, 2005 4.526 4.688 4.368 4.688 42,515,436 +0.16(+3.58%)
Aug 01, 2005 4.578 4.604 4.514 4.526 17,095,702 -0.05(-1.12%)
Jul 29, 2005 4.605 4.633 4.573 4.577 7,820,540 -0.04(-0.83%)
Jul 28, 2005 4.602 4.620 4.575 4.615 14,302,718 +0.03(+0.60%)
Jul 27, 2005 4.615 4.619 4.557 4.588 29,949,292 -0.02(-0.47%)
Jul 26, 2005 4.653 4.656 4.572 4.610 14,736,633 -0.05(-0.97%)
Jul 25, 2005 4.708 4.719 4.619 4.655 16,999,582 -0.08(-1.62%)
Jul 22, 2005 4.716 4.756 4.692 4.732 15,183,364 -0.01(-0.16%)
Jul 21, 2005 4.817 4.818 4.697 4.739 19,780,666 -0.09(-1.89%)
Jul 20, 2005 4.779 4.834 4.748 4.830 13,377,216 +0.03(+0.64%)
Jul 19, 2005 4.808 4.819 4.779 4.800 9,079,260 -0.00(-0.03%)
Jul 18, 2005 4.806 4.828 4.789 4.802 12,489,246 -0.03(-0.67%)
Jul 15, 2005 4.785 4.834 4.780 4.834 12,242,995 +0.05(+1.04%)
Jul 14, 2005 4.766 4.802 4.752 4.784 15,940,427 +0.03(+0.59%)
Jul 13, 2005 4.769 4.779 4.741 4.756 10,102,714 +0.00(+0.06%)
Jul 12, 2005 4.739 4.757 4.708 4.753 9,416,139 -0.00(-0.07%)
Jul 11, 2005 4.749 4.762 4.725 4.757 11,506,987 +0.05(+0.99%)
Jul 08, 2005 4.659 4.710 4.633 4.710 9,101,230 +0.05(+1.10%)
Jul 07, 2005 4.661 4.675 4.627 4.659 11,333,970 -0.02(-0.33%)
Jul 06, 2005 4.749 4.751 4.660 4.674 11,420,937 -0.06(-1.30%)
Jul 05, 2005 4.697 4.782 4.695 4.736 15,074,428 +0.04(+0.81%)
Jul 01, 2005 4.707 4.730 4.659 4.698 12,978,087 -0.03(-0.68%)
Jun 30, 2005 4.761 4.766 4.719 4.730 19,954,598 -0.04(-0.82%)
Jun 29, 2005 4.815 4.815 4.757 4.769 13,799,230 -0.04(-0.77%)
Jun 28, 2005 4.689 4.820 4.687 4.806 26,120,038 +0.12(+2.60%)
Jun 27, 2005 4.863 4.863 4.621 4.685 68,315,072 -0.20(-4.01%)
Jun 24, 2005 4.913 4.924 4.865 4.880 24,152,772 -0.04(-0.83%)
Jun 23, 2005 4.899 4.966 4.891 4.921 18,824,040 +0.04(+0.79%)
Jun 22, 2005 4.897 4.910 4.850 4.882 15,357,297 +0.03(+0.61%)
Jun 21, 2005 4.827 4.866 4.823 4.853 9,102,146 +0.03(+0.53%)
Jun 20, 2005 4.828 4.841 4.815 4.827 11,468,539 +0.00(+0.00%)
Jun 17, 2005 4.823 4.853 4.812 4.827 22,379,580 +0.01(+0.26%)
Jun 16, 2005 4.787 4.859 4.785 4.815 18,188,730 +0.03(+0.58%)
Jun 15, 2005 4.776 4.802 4.744 4.787 16,194,002 +0.06(+1.26%)
Jun 14, 2005 4.752 4.768 4.697 4.727 8,763,436 -0.03(-0.68%)
Jun 13, 2005 4.737 4.788 4.734 4.760 22,547,104 +0.06(+1.37%)
Jun 10, 2005 4.678 4.705 4.669 4.695 10,605,286 +0.02(+0.36%)
Jun 09, 2005 4.625 4.691 4.592 4.678 11,554,590 +0.04(+0.86%)
Jun 08, 2005 4.632 4.648 4.616 4.638 12,408,688 +0.01(+0.14%)
Jun 07, 2005 4.614 4.664 4.606 4.632 9,601,057 +0.03(+0.56%)
Jun 06, 2005 4.574 4.614 4.556 4.606 5,867,922 +0.03(+0.69%)
Jun 03, 2005 4.578 4.602 4.561 4.574 6,568,228 -0.00(-0.08%)
Jun 02, 2005 4.526 4.601 4.519 4.578 9,990,115 +0.04(+0.82%)
Jun 01, 2005 4.495 4.587 4.484 4.541 10,838,721 +0.05(+1.14%)
May 31, 2005 4.490 4.507 4.457 4.490 7,237,410 -0.01(-0.28%)
May 27, 2005 4.484 4.517 4.469 4.502 5,905,455 +0.03(+0.60%)
May 26, 2005 4.460 4.492 4.460 4.475 7,176,076 +0.02(+0.40%)
May 25, 2005 4.498 4.510 4.444 4.457 8,595,912 -0.06(-1.34%)
May 24, 2005 4.505 4.519 4.495 4.518 15,069,851 +0.01(+0.29%)
May 23, 2005 4.504 4.555 4.473 4.505 15,839,730 +0.02(+0.48%)
May 20, 2005 4.512 4.535 4.465 4.484 12,816,056 -0.06(-1.32%)
May 19, 2005 4.488 4.573 4.430 4.544 22,995,666 +0.07(+1.55%)
May 18, 2005 4.348 4.539 4.327 4.474 36,393,936 +0.17(+4.00%)
May 17, 2005 4.207 4.314 4.189 4.302 25,076,444 +0.10(+2.29%)
May 16, 2005 4.184 4.238 4.184 4.206 16,345,964 +0.03(+0.73%)
May 13, 2005 4.173 4.228 4.140 4.176 10,640,073 -0.02(-0.51%)
May 12, 2005 4.268 4.288 4.187 4.197 11,244,258 -0.05(-1.28%)
May 11, 2005 4.238 4.274 4.219 4.252 9,590,071 +0.01(+0.31%)
May 10, 2005 4.293 4.293 4.220 4.238 8,609,643 -0.06(-1.44%)
May 09, 2005 4.253 4.300 4.242 4.300 7,869,058 +0.05(+1.22%)
May 06, 2005 4.260 4.303 4.246 4.248 9,104,892 +0.00(+0.05%)
May 05, 2005 4.242 4.299 4.223 4.246 9,329,173 +0.00(+0.12%)
May 04, 2005 4.255 4.282 4.235 4.241 9,590,987 -0.01(-0.13%)
May 03, 2005 4.214 4.268 4.205 4.247 10,742,601 +0.03(+0.82%)
May 02, 2005 4.195 4.275 4.188 4.212 9,965,399 +0.02(+0.40%)
Apr 29, 2005 4.211 4.228 4.102 4.195 18,725,172 -0.01(-0.16%)
Apr 28, 2005 4.226 4.253 4.194 4.202 13,718,672 -0.06(-1.46%)
Apr 27, 2005 4.238 4.280 4.183 4.264 9,222,068 +0.03(+0.59%)
Apr 26, 2005 4.259 4.306 4.239 4.239 9,710,909 -0.04(-0.92%)
Apr 25, 2005 4.292 4.358 4.266 4.278 10,297,701 +0.03(+0.66%)
Apr 22, 2005 4.294 4.324 4.206 4.250 16,575,737 -0.04(-0.94%)
Apr 21, 2005 4.219 4.302 4.207 4.291 15,718,892 +0.12(+2.77%)
Apr 20, 2005 4.249 4.249 4.160 4.175 18,178,660 -0.05(-1.28%)
Apr 19, 2005 4.178 4.259 4.176 4.229 15,148,578 +0.08(+1.98%)
Apr 18, 2005 4.153 4.166 4.102 4.147 19,006,210 +0.00(+0.09%)
Apr 15, 2005 4.241 4.248 4.135 4.143 16,300,192 -0.12(-2.76%)
Apr 14, 2005 4.366 4.386 4.238 4.261 20,674,128 -0.10(-2.18%)
Apr 13, 2005 4.493 4.495 4.342 4.356 19,353,160 -0.14(-3.17%)
Apr 12, 2005 4.484 4.506 4.427 4.498 11,365,095 +0.01(+0.15%)
Apr 11, 2005 4.504 4.533 4.471 4.492 8,250,793 -0.00(-0.08%)
Apr 08, 2005 4.515 4.544 4.496 4.496 8,902,582 -0.01(-0.30%)
Apr 07, 2005 4.531 4.531 4.462 4.509 9,705,416 -0.01(-0.16%)
Apr 06, 2005 4.559 4.577 4.498 4.516 9,001,448 -0.02(-0.48%)
Apr 05, 2005 4.514 4.546 4.493 4.538 12,164,268 +0.05(+1.21%)
Apr 04, 2005 4.531 4.531 4.463 4.484 11,819,150 -0.05(-1.08%)
Apr 01, 2005 4.581 4.601 4.501 4.533 12,135,889 -0.02(-0.37%)
Mar 31, 2005 4.517 4.577 4.503 4.550 12,322,638 +0.05(+1.17%)
Mar 30, 2005 4.474 4.505 4.468 4.498 10,899,140 +0.04(+0.83%)
Mar 29, 2005 4.549 4.549 4.453 4.461 16,391,735 -0.08(-1.86%)
Mar 28, 2005 4.597 4.610 4.544 4.545 18,403,856 -0.02(-0.48%)
Mar 24, 2005 4.492 4.587 4.485 4.567 20,477,310 +0.12(+2.68%)
Mar 23, 2005 4.479 4.517 4.448 4.448 22,238,604 -0.06(-1.33%)
Mar 22, 2005 4.594 4.620 4.506 4.508 24,529,930 -0.07(-1.62%)
Mar 21, 2005 4.670 4.673 4.572 4.583 22,026,222 -0.08(-1.76%)
Mar 18, 2005 4.785 4.785 4.649 4.664 46,135,968 -0.08(-1.65%)
Mar 17, 2005 4.727 4.776 4.720 4.743 19,229,576 +0.02(+0.45%)
Mar 16, 2005 4.790 4.835 4.706 4.721 18,322,382 -0.04(-0.81%)
Mar 15, 2005 4.692 4.784 4.689 4.760 16,497,926 +0.08(+1.62%)
Mar 14, 2005 4.722 4.755 4.666 4.684 11,543,605 -0.05(-0.97%)
Mar 11, 2005 4.762 4.801 4.711 4.730 11,181,093 -0.00(-0.10%)
Mar 10, 2005 4.746 4.759 4.702 4.735 10,002,016 +0.02(+0.49%)
Mar 09, 2005 4.725 4.732 4.692 4.712 9,655,067 -0.01(-0.27%)
Mar 08, 2005 4.762 4.766 4.720 4.725 10,274,815 -0.04(-0.78%)
Mar 07, 2005 4.784 4.797 4.754 4.762 8,432,965 -0.02(-0.48%)
Mar 04, 2005 4.798 4.811 4.763 4.785 10,595,216 +0.02(+0.40%)
Mar 03, 2005 4.780 4.806 4.758 4.766 9,260,516 -0.00(-0.07%)
Mar 02, 2005 4.782 4.803 4.734 4.769 15,251,106 -0.03(-0.56%)
Mar 01, 2005 4.753 4.821 4.747 4.796 14,012,526 +0.05(+0.98%)
Feb 28, 2005 4.741 4.800 4.737 4.749 14,292,649 -0.02(-0.34%)
Feb 25, 2005 4.719 4.773 4.714 4.766 9,817,099 +0.04(+0.87%)
Feb 24, 2005 4.637 4.735 4.632 4.725 12,836,195 +0.09(+1.88%)
Feb 23, 2005 4.591 4.648 4.588 4.637 11,189,332 +0.05(+1.19%)
Feb 22, 2005 4.657 4.689 4.578 4.583 14,111,393 -0.09(-1.88%)
Feb 18, 2005 4.670 4.685 4.657 4.670 10,639,157 +0.02(+0.36%)
Feb 17, 2005 4.648 4.668 4.616 4.654 9,822,591 -0.01(-0.27%)
Feb 16, 2005 4.658 4.708 4.646 4.666 10,857,946 +0.01(+0.16%)
Feb 15, 2005 4.643 4.683 4.630 4.658 12,604,591 +0.00(+0.09%)
Feb 14, 2005 4.632 4.692 4.609 4.654 13,355,246 +0.03(+0.66%)
Feb 11, 2005 4.586 4.637 4.569 4.623 7,288,674 +0.04(+0.82%)
Feb 10, 2005 4.566 4.592 4.547 4.586 10,033,141 +0.04(+0.84%)
Feb 09, 2005 4.585 4.585 4.525 4.548 12,009,560 -0.04(-0.82%)
Feb 08, 2005 4.618 4.643 4.512 4.585 32,450,254 -0.12(-2.61%)
Feb 07, 2005 4.725 4.744 4.698 4.708 14,258,778 -0.05(-0.97%)
Feb 04, 2005 4.741 4.766 4.733 4.754 7,401,272 +0.02(+0.51%)
Feb 03, 2005 4.735 4.744 4.713 4.730 10,953,151 -0.01(-0.12%)
Feb 02, 2005 4.742 4.752 4.723 4.735 16,889,730 -0.02(-0.42%)
Feb 01, 2005 4.732 4.768 4.714 4.756 8,733,227 +0.02(+0.51%)
Jan 31, 2005 4.725 4.746 4.708 4.732 7,720,758 +0.01(+0.16%)
Jan 28, 2005 4.722 4.736 4.672 4.724 11,663,526 +0.00(+0.05%)
Jan 27, 2005 4.656 4.732 4.655 4.722 10,293,124 +0.07(+1.53%)
Jan 26, 2005 4.705 4.717 4.626 4.651 10,495,434 -0.04(-0.86%)
Jan 25, 2005 4.722 4.726 4.680 4.691 8,173,897 -0.02(-0.49%)
Jan 24, 2005 4.723 4.741 4.698 4.714 7,783,007 +0.00(+0.01%)
Jan 21, 2005 4.741 4.755 4.700 4.714 9,559,862 -0.03(-0.58%)
Jan 20, 2005 4.828 4.828 4.737 4.741 8,237,977 -0.10(-1.98%)
Jan 19, 2005 4.849 4.903 4.834 4.837 10,344,388 -0.01(-0.17%)
Jan 18, 2005 4.850 4.872 4.827 4.845 8,255,371 -0.01(-0.28%)
Jan 14, 2005 4.812 4.858 4.798 4.858 5,136,492 +0.05(+1.06%)
Jan 13, 2005 4.829 4.847 4.787 4.808 6,797,086 -0.03(-0.64%)
Jan 12, 2005 4.813 4.851 4.775 4.839 8,523,593 +0.02(+0.50%)
Jan 11, 2005 4.806 4.831 4.761 4.815 7,072,632 -0.02(-0.47%)
Jan 10, 2005 4.749 4.843 4.741 4.838 11,436,499 +0.05(+0.99%)
Jan 07, 2005 4.824 4.834 4.781 4.790 8,001,796 -0.03(-0.59%)
Jan 06, 2005 4.821 4.839 4.763 4.818 10,201,580 -0.01(-0.12%)
Jan 05, 2005 4.897 4.910 4.821 4.824 9,850,054 -0.06(-1.20%)
Jan 04, 2005 4.952 4.968 4.873 4.883 7,396,695 -0.07(-1.42%)
Jan 03, 2005 4.948 4.989 4.929 4.953 10,183,272 +0.00(+0.00%)
Dec 31, 2004 4.959 4.994 4.953 4.953 5,091,636 -0.02(-0.32%)
Dec 30, 2004 4.946 5.000 4.946 4.969 3,993,116 +0.02(+0.45%)
Dec 29, 2004 4.989 4.990 4.894 4.947 13,016,536 -0.05(-1.01%)
Dec 28, 2004 4.984 5.001 4.970 4.997 5,856,937 +0.03(+0.70%)
Dec 27, 2004 5.014 5.014 4.962 4.962 5,217,965 -0.04(-0.85%)
Dec 23, 2004 4.992 5.044 4.992 5.005 5,735,185 +0.03(+0.60%)
Dec 22, 2004 4.959 5.014 4.920 4.975 14,539,815 -0.02(-0.36%)
Dec 21, 2004 5.010 5.041 4.988 4.993 8,099,747 -0.00(-0.10%)
Dec 20, 2004 5.017 5.048 4.983 4.998 12,752,891 -0.01(-0.22%)
Dec 17, 2004 4.858 5.036 4.858 5.009 40,446,556 +0.32(+6.75%)
Dec 16, 2004 4.697 4.732 4.650 4.692 9,340,158 +0.00(+0.06%)
Dec 15, 2004 4.752 4.754 4.667 4.689 14,765,927 -0.04(-0.79%)
Dec 14, 2004 4.735 4.735 4.659 4.726 13,915,490 -0.03(-0.60%)
Dec 13, 2004 4.766 4.779 4.705 4.755 11,929,917 +0.00(+0.06%)
Dec 10, 2004 4.779 4.828 4.752 4.752 7,566,050 -0.03(-0.59%)
Dec 09, 2004 4.744 4.811 4.716 4.780 10,872,592 +0.04(+0.95%)
Dec 08, 2004 4.697 4.755 4.676 4.735 7,778,430 +0.05(+1.03%)
Dec 07, 2004 4.711 4.766 4.687 4.687 7,804,978 -0.05(-0.97%)
Dec 06, 2004 4.723 4.755 4.678 4.733 8,283,749 -0.00(-0.07%)
Dec 03, 2004 4.725 4.759 4.703 4.737 5,956,719 +0.00(+0.02%)
Dec 02, 2004 4.727 4.760 4.694 4.735 6,815,395 +0.01(+0.17%)
Dec 01, 2004 4.632 4.738 4.632 4.727 7,942,293 +0.10(+2.23%)
Nov 30, 2004 4.683 4.712 4.609 4.624 9,904,980 -0.06(-1.26%)
Nov 29, 2004 4.659 4.705 4.656 4.683 8,530,001 +0.04(+0.76%)
Nov 26, 2004 4.664 4.697 4.643 4.648 3,825,592 -0.02(-0.40%)
Nov 24, 2004 4.648 4.669 4.631 4.666 6,864,828 +0.03(+0.70%)
Nov 23, 2004 4.583 4.640 4.554 4.634 8,111,648 +0.06(+1.31%)
Nov 22, 2004 4.539 4.592 4.494 4.574 13,472,421 +0.07(+1.50%)
Nov 19, 2004 4.608 4.622 4.453 4.506 45,973,940 -0.14(-2.94%)
Nov 18, 2004 4.702 4.796 4.643 4.643 27,055,610 -0.05(-1.15%)
Nov 17, 2004 4.674 4.774 4.674 4.697 7,256,634 +0.03(+0.60%)
Nov 16, 2004 4.721 4.725 4.663 4.669 7,839,764 -0.05(-1.10%)
Nov 15, 2004 4.705 4.752 4.698 4.721 5,182,263 +0.00(+0.03%)
Nov 12, 2004 4.648 4.726 4.645 4.719 7,587,105 +0.08(+1.66%)
Nov 11, 2004 4.629 4.659 4.615 4.642 7,166,006 +0.04(+0.82%)
Nov 10, 2004 4.626 4.651 4.604 4.604 7,369,232 -0.03(-0.60%)
Nov 09, 2004 4.615 4.637 4.603 4.632 8,687,455 +0.01(+0.22%)
Nov 08, 2004 4.675 4.702 4.599 4.622 15,187,942 -0.08(-1.74%)
Nov 05, 2004 4.663 4.721 4.648 4.704 12,620,153 +0.04(+0.88%)
Nov 04, 2004 4.537 4.663 4.523 4.663 18,802,984 +0.13(+2.77%)
Nov 03, 2004 4.520 4.550 4.500 4.537 11,880,484 +0.05(+1.01%)
Nov 02, 2004 4.478 4.568 4.478 4.492 14,919,720 +0.03(+0.78%)
Nov 01, 2004 4.427 4.478 4.408 4.457 7,998,134 +0.02(+0.36%)
Oct 29, 2004 4.436 4.476 4.428 4.441 7,859,904 +0.01(+0.25%)
Oct 28, 2004 4.451 4.465 4.416 4.430 7,307,898 -0.02(-0.48%)
Oct 27, 2004 4.398 4.468 4.391 4.451 13,803,808 +0.04(+0.89%)
Oct 26, 2004 4.378 4.451 4.364 4.412 14,800,714 +0.05(+1.08%)
Oct 25, 2004 4.309 4.385 4.295 4.365 10,233,621 +0.04(+1.02%)
Oct 22, 2004 4.402 4.416 4.299 4.321 12,362,917 -0.09(-2.08%)
Oct 21, 2004 4.367 4.435 4.360 4.413 22,502,248 +0.06(+1.43%)
Oct 20, 2004 4.371 4.398 4.333 4.350 7,668,578 -0.03(-0.77%)
Oct 19, 2004 4.364 4.407 4.361 4.384 20,426,962 +0.02(+0.46%)
Oct 18, 2004 4.233 4.364 4.230 4.364 11,964,704 +0.10(+2.30%)
Oct 15, 2004 4.219 4.282 4.206 4.266 8,593,165 +0.04(+0.94%)
Oct 14, 2004 4.230 4.263 4.217 4.226 5,980,521 -0.01(-0.27%)
Oct 13, 2004 4.267 4.274 4.185 4.237 10,256,506 -0.02(-0.58%)
Oct 12, 2004 4.268 4.297 4.233 4.262 9,648,659 -0.06(-1.32%)
Oct 11, 2004 4.320 4.332 4.289 4.319 8,193,121 -0.00(-0.03%)
Oct 08, 2004 4.348 4.350 4.295 4.320 7,582,528 -0.03(-0.65%)
Oct 07, 2004 4.360 4.370 4.343 4.348 7,088,194 -0.03(-0.57%)
Oct 06, 2004 4.364 4.400 4.342 4.373 11,642,471 +0.02(+0.48%)
Oct 05, 2004 4.356 4.380 4.338 4.353 13,405,594 -0.00(-0.11%)
Oct 04, 2004 4.364 4.370 4.348 4.357 10,693,168 -0.01(-0.13%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.