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 (%)
Aug 30, 2002 2.253 2.296 2.251 2.260 12,935,369 +0.01(+0.47%)
Aug 29, 2002 2.262 2.264 2.227 2.250 26,376,040 -0.08(-3.48%)
Aug 28, 2002 2.369 2.381 2.324 2.331 12,259,085 -0.04(-1.72%)
Aug 27, 2002 2.434 2.436 2.360 2.372 26,359,802 -0.03(-1.29%)
Aug 26, 2002 2.395 2.419 2.382 2.403 18,469,820 +0.01(+0.22%)
Aug 23, 2002 2.404 2.428 2.392 2.397 12,239,980 -0.02(-0.76%)
Aug 22, 2002 2.390 2.424 2.365 2.416 19,701,076 +0.03(+1.45%)
Aug 21, 2002 2.356 2.424 2.347 2.381 20,353,480 +0.04(+1.54%)
Aug 20, 2002 2.281 2.346 2.267 2.345 25,202,094 +0.04(+1.70%)
Aug 16, 2002 2.353 2.363 2.287 2.306 29,426,960 -0.07(-2.76%)
Aug 15, 2002 2.316 2.374 2.120 2.371 66,731,488 +0.05(+2.37%)
Aug 14, 2002 2.256 2.317 2.235 2.316 12,131,087 +0.07(+2.91%)
Aug 13, 2002 2.240 2.336 2.238 2.251 19,526,274 +0.01(+0.54%)
Aug 12, 2002 2.272 2.272 2.235 2.239 19,713,494 -0.09(-4.02%)
Aug 07, 2002 2.361 2.375 2.264 2.332 15,261,290 -0.00(-0.09%)
Aug 06, 2002 2.319 2.373 2.313 2.335 18,752,560 +0.04(+1.57%)
Aug 05, 2002 2.368 2.397 2.290 2.298 15,800,025 -0.08(-3.45%)
Aug 02, 2002 2.437 2.442 2.353 2.381 14,623,214 -0.08(-3.23%)
Aug 01, 2002 2.539 2.539 2.424 2.460 35,863,124 -0.12(-4.65%)
Jul 31, 2002 2.620 2.620 2.497 2.580 20,795,740 -0.05(-2.01%)
Jul 30, 2002 2.649 2.688 2.612 2.633 15,657,699 -0.03(-1.08%)
Jul 29, 2002 2.573 2.676 2.573 2.662 15,672,027 +0.11(+4.39%)
Jul 26, 2002 2.557 2.615 2.531 2.550 11,890,376 +0.01(+0.25%)
Jul 25, 2002 2.536 2.590 2.483 2.543 15,727,429 +0.01(+0.39%)
Jul 24, 2002 2.363 2.552 2.361 2.533 24,465,632 +0.11(+4.42%)
Jul 23, 2002 2.488 2.507 2.382 2.426 23,858,124 -0.06(-2.50%)
Jul 22, 2002 2.520 2.604 2.468 2.488 19,872,058 -0.08(-2.94%)
Jul 19, 2002 2.622 2.651 2.559 2.564 15,877,396 -0.24(-8.45%)
Jul 17, 2002 2.910 2.956 2.790 2.800 31,375,576 +0.02(+0.60%)
Jul 12, 2002 2.814 2.859 2.772 2.784 15,904,142 +0.03(+1.01%)
Jul 11, 2002 2.897 2.897 2.739 2.756 21,968,730 -0.16(-5.42%)
Jul 10, 2002 2.933 2.976 2.894 2.914 16,396,072 -0.02(-0.59%)
Jul 09, 2002 2.971 2.971 2.931 2.931 16,251,836 -0.04(-1.34%)
Jul 08, 2002 2.946 2.971 2.946 2.971 13,574,400 +0.03(+0.85%)
Jul 05, 2002 2.895 2.971 2.884 2.946 6,881,287 +0.06(+2.23%)
Jul 04, 2002 2.866 2.910 2.865 2.882 22,502,690 +0.00(+0.00%)
Jul 03, 2002 2.866 2.910 2.865 2.882 22,502,690 +0.02(+0.64%)
Jul 02, 2002 2.858 2.910 2.843 2.863 21,248,506 +0.01(+0.18%)
Jul 01, 2002 2.845 2.904 2.821 2.858 16,384,609 +0.05(+1.77%)
Jun 28, 2002 2.853 2.947 2.808 2.808 44,027,248 +0.12(+4.34%)
Jun 27, 2002 2.630 2.701 2.611 2.692 13,695,711 +0.12(+4.77%)
Jun 26, 2002 2.596 2.610 2.524 2.569 13,345,151 -0.03(-1.05%)
Jun 25, 2002 2.677 2.704 2.592 2.596 15,216,395 -0.06(-2.27%)
Jun 21, 2002 2.696 2.704 2.632 2.656 24,112,208 -0.07(-2.40%)
Jun 20, 2002 2.753 2.780 2.722 2.722 17,776,342 -0.05(-1.89%)
Jun 19, 2002 2.775 2.827 2.760 2.774 14,590,737 +0.00(+0.00%)
Jun 18, 2002 2.728 2.795 2.711 2.774 13,585,862 +0.03(+1.22%)
Jun 17, 2002 2.617 2.751 2.608 2.741 13,295,481 +0.14(+5.25%)
Jun 14, 2002 2.617 2.617 2.588 2.604 25,715,994 -0.03(-1.19%)
Jun 12, 2002 2.635 2.643 2.608 2.636 15,201,112 -0.00(-0.10%)
Jun 11, 2002 2.632 2.666 2.625 2.638 11,419,460 +0.01(+0.24%)
Jun 10, 2002 2.629 2.646 2.617 2.632 6,857,407 +0.01(+0.28%)
Jun 07, 2002 2.620 2.641 2.611 2.625 11,054,573 -0.01(-0.42%)
Jun 06, 2002 2.659 2.687 2.612 2.636 8,194,692 -0.02(-0.89%)
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.