Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
May 29, 2009 11.57 11.96 11.45 11.95 19,783,534 +0.41(+3.52%)
May 28, 2009 11.40 11.59 11.22 11.54 17,958,666 +0.15(+1.29%)
May 27, 2009 11.34 11.58 11.27 11.39 18,061,948 +0.05(+0.44%)
May 26, 2009 10.88 11.43 10.88 11.34 20,024,996 +0.37(+3.36%)
May 22, 2009 10.75 11.07 10.72 10.97 17,718,294 +0.22(+2.06%)
May 21, 2009 10.54 10.77 10.48 10.75 18,317,288 +0.14(+1.30%)
May 20, 2009 10.96 11.00 10.58 10.61 17,746,706 -0.28(-2.59%)
May 19, 2009 10.78 11.01 10.58 10.90 17,463,054 +0.18(+1.64%)
May 18, 2009 10.49 10.74 10.47 10.72 12,960,333 +0.30(+2.91%)
May 15, 2009 10.49 10.80 10.39 10.42 17,569,936 -0.25(-2.36%)
May 14, 2009 10.34 10.76 10.34 10.67 19,937,718 +0.30(+2.89%)
May 13, 2009 10.55 10.55 10.21 10.37 21,848,374 -0.31(-2.86%)
May 12, 2009 10.99 11.07 10.52 10.67 28,984,682 -0.45(-4.06%)
May 11, 2009 11.22 11.27 11.05 11.13 17,976,518 -0.27(-2.35%)
May 08, 2009 11.26 11.49 10.89 11.39 13,577,968 +0.28(+2.52%)
May 07, 2009 11.58 11.66 10.98 11.11 22,141,890 -0.32(-2.80%)
May 06, 2009 11.61 11.68 11.36 11.43 17,677,262 -0.08(-0.71%)
May 05, 2009 11.39 11.55 11.38 11.52 15,817,954 -0.06(-0.49%)
May 04, 2009 11.50 11.57 11.44 11.57 17,372,630 +0.49(+4.44%)
May 01, 2009 11.07 11.17 10.99 11.08 16,599,244 +0.09(+0.86%)
Apr 30, 2009 11.21 11.52 10.93 10.99 23,062,324 -0.10(-0.93%)
Apr 29, 2009 11.64 11.67 10.99 11.09 26,096,380 -0.55(-4.73%)
Apr 28, 2009 11.19 11.79 11.18 11.64 11,797,530 +0.31(+2.70%)
Apr 27, 2009 11.31 11.57 11.22 11.33 10,990,865 -0.13(-1.10%)
Apr 24, 2009 11.46 11.57 11.31 11.46 10,025,035 +0.07(+0.63%)
Apr 23, 2009 11.52 11.61 11.15 11.39 14,580,196 -0.13(-1.11%)
Apr 22, 2009 11.08 11.72 10.94 11.52 16,876,988 +0.38(+3.38%)
Apr 21, 2009 10.95 11.23 10.89 11.14 12,289,541 +0.18(+1.60%)
Apr 20, 2009 11.28 11.28 10.89 10.96 11,893,867 -0.47(-4.12%)
Apr 17, 2009 11.31 11.52 11.14 11.43 16,553,704 +0.18(+1.56%)
Apr 16, 2009 10.93 11.33 10.87 11.26 13,808,735 +0.35(+3.18%)
Apr 15, 2009 10.76 10.93 10.69 10.91 13,253,323 +0.15(+1.38%)
Apr 14, 2009 11.01 11.01 10.51 10.76 20,269,122 -0.36(-3.24%)
Apr 13, 2009 11.04 11.20 10.80 11.12 15,763,641 -0.03(-0.28%)
Apr 09, 2009 10.73 11.20 10.59 11.15 21,545,498 +0.63(+6.03%)
Apr 08, 2009 10.46 10.60 10.35 10.52 15,645,358 +0.08(+0.76%)
Apr 07, 2009 10.55 10.55 10.37 10.44 13,827,023 -0.30(-2.75%)
Apr 06, 2009 10.74 10.78 10.57 10.73 13,229,619 -0.13(-1.16%)
Apr 03, 2009 10.52 10.86 10.51 10.86 17,164,758 +0.29(+2.73%)
Apr 02, 2009 9.969 10.75 9.969 10.57 28,515,562 +0.73(+7.43%)
Apr 01, 2009 9.669 9.883 9.556 9.841 15,528,537 +0.02(+0.23%)
Mar 31, 2009 9.786 9.975 9.590 9.818 21,382,020 +0.13(+1.36%)
Mar 30, 2009 9.631 9.724 9.426 9.686 15,867,347 -0.28(-2.82%)
Mar 26, 2009 9.774 10.11 9.745 9.966 16,856,714 +0.26(+2.65%)
Mar 25, 2009 9.657 9.893 9.453 9.709 16,052,246 +0.16(+1.69%)
Mar 24, 2009 9.786 9.885 9.500 9.548 15,321,630 -0.42(-4.24%)
Mar 23, 2009 9.583 9.989 9.560 9.971 17,112,240 +0.54(+5.78%)
Mar 20, 2009 9.835 10.02 9.278 9.426 29,792,226 -0.18(-1.92%)
Mar 19, 2009 9.167 9.841 9.056 9.611 38,544,312 -0.00(-0.04%)
Mar 18, 2009 9.621 9.742 9.410 9.615 27,961,440 +0.11(+1.12%)
Mar 17, 2009 9.181 9.558 9.116 9.508 26,109,052 +0.31(+3.42%)
Mar 16, 2009 9.422 9.439 9.131 9.194 19,846,922 -0.16(-1.70%)
Mar 13, 2009 9.372 9.384 9.060 9.353 0 +0.02(+0.18%)
Mar 12, 2009 9.093 9.389 8.880 9.336 21,626,658 +0.24(+2.67%)
Mar 11, 2009 8.790 9.200 8.742 9.093 22,982,670 +0.40(+4.57%)
Mar 10, 2009 8.160 8.794 8.160 8.696 27,409,350 +0.62(+7.67%)
Mar 09, 2009 8.239 8.392 8.007 8.076 24,710,184 -0.29(-3.43%)
Mar 06, 2009 8.428 8.566 8.166 8.363 0 +0.00(+0.00%)
Mar 05, 2009 8.662 8.781 8.258 8.363 28,270,300 -0.55(-6.13%)
Mar 04, 2009 8.530 9.070 8.530 8.909 19,934,510 +0.58(+7.02%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.