Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
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%)
Dec 01, 2006 5.125 5.190 5.031 5.109 16,384,609 -0.07(-1.36%)
Nov 30, 2006 5.071 5.198 5.053 5.180 20,044,950 +0.11(+2.15%)
Nov 29, 2006 5.059 5.087 5.048 5.071 8,385,733 +0.05(+0.91%)
Nov 28, 2006 4.984 5.030 4.975 5.025 8,976,049 +0.01(+0.13%)
Nov 27, 2006 5.050 5.071 5.009 5.019 10,464,257 -0.04(-0.88%)
Nov 24, 2006 5.053 5.095 5.030 5.063 6,463,863 -0.02(-0.31%)
Nov 22, 2006 5.043 5.080 5.032 5.079 5,457,079 +0.02(+0.47%)
Nov 21, 2006 5.025 5.072 5.000 5.055 9,341,892 +0.01(+0.25%)
Nov 20, 2006 4.999 5.051 4.982 5.043 11,592,352 +0.04(+0.80%)
Nov 17, 2006 4.974 5.014 4.962 5.003 11,994,493 +0.02(+0.37%)
Nov 16, 2006 5.017 5.020 4.956 4.985 8,011,293 -0.01(-0.27%)
Nov 15, 2006 4.957 5.021 4.957 4.998 16,328,252 +0.04(+0.83%)
Nov 14, 2006 4.939 4.962 4.904 4.957 8,614,982 +0.03(+0.62%)
Nov 13, 2006 4.905 4.973 4.902 4.927 14,326,145 +0.00(+0.05%)
Nov 10, 2006 4.863 4.926 4.853 4.924 10,421,273 +0.07(+1.41%)
Nov 09, 2006 4.886 4.886 4.827 4.856 11,317,254 -0.01(-0.24%)
Nov 08, 2006 4.793 4.888 4.792 4.867 10,685,864 +0.03(+0.55%)
Nov 07, 2006 4.861 4.879 4.836 4.840 16,841,196 -0.02(-0.39%)
Nov 06, 2006 4.845 4.874 4.824 4.859 13,710,994 +0.01(+0.28%)
Nov 03, 2006 4.868 4.907 4.823 4.846 14,081,613 -0.01(-0.25%)
Nov 02, 2006 4.752 4.863 4.741 4.858 19,881,610 +0.07(+1.54%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.