Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Google, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2007 700.69 707.00 696.04 707.00 6,877,849 +12.23(+1.76%)
Oct 30, 2007 677.51 699.91 677.51 694.77 6,890,005 +15.54(+2.29%)
Oct 29, 2007 677.77 680.00 672.09 679.23 3,066,287 +4.63(+0.69%)
Oct 26, 2007 674.03 676.54 668.06 674.60 3,353,845 +6.09(+0.91%)
Oct 25, 2007 678.68 678.97 663.55 668.51 5,794,644 -7.31(-1.08%)
Oct 24, 2007 672.71 677.47 659.56 675.82 7,405,608 +0.05(+0.01%)
Oct 23, 2007 661.25 677.60 660.00 675.77 6,795,108 +25.02(+3.84%)
Oct 22, 2007 638.67 655.00 636.28 650.75 6,664,300 +6.04(+0.94%)
Oct 19, 2007 654.56 658.49 643.23 644.71 15,779,392 +5.09(+0.80%)
Oct 18, 2007 635.41 641.37 628.50 639.62 12,229,320 +6.14(+0.97%)
Oct 17, 2007 630.45 634.00 621.59 633.48 6,023,505 +17.48(+2.84%)
Oct 16, 2007 618.49 625.92 611.99 616.00 6,005,710 -4.11(-0.66%)
Oct 15, 2007 638.47 639.86 615.55 620.11 6,947,747 -17.28(-2.71%)
Oct 12, 2007 623.98 638.40 618.24 637.39 6,823,622 +15.39(+2.47%)
Oct 11, 2007 633.64 641.41 609.00 622.00 11,792,571 -3.39(-0.54%)
Oct 10, 2007 621.36 625.68 616.80 625.39 5,370,480 +10.21(+1.66%)
Oct 09, 2007 615.11 623.78 608.39 615.18 8,767,770 +5.56(+0.91%)
Oct 08, 2007 595.00 610.26 593.95 609.62 5,022,739 +15.57(+2.62%)
Oct 05, 2007 587.11 596.00 587.01 594.05 5,068,883 +15.02(+2.59%)
Oct 04, 2007 585.09 585.09 577.06 579.03 2,987,668 -4.99(-0.85%)
Oct 03, 2007 586.25 588.99 580.36 584.02 3,880,644 -0.37(-0.06%)
Oct 02, 2007 583.38 596.81 580.01 584.39 7,057,574 +1.84(+0.32%)
Oct 01, 2007 569.97 584.35 569.61 582.55 4,711,020 +15.28(+2.69%)
Sep 28, 2007 567.00 569.55 564.12 567.27 2,587,937 -0.23(-0.04%)
Sep 27, 2007 571.73 571.74 565.78 567.50 2,034,287 -0.66(-0.12%)
Sep 26, 2007 570.40 571.79 563.81 568.16 3,346,097 -0.84(-0.15%)
Sep 25, 2007 564.00 569.56 562.86 569.00 2,726,037 +0.98(+0.17%)
Sep 24, 2007 561.00 571.46 560.00 568.02 5,296,373 +7.92(+1.41%)
Sep 21, 2007 556.34 560.79 552.83 560.10 8,012,039 +7.27(+1.32%)
Sep 20, 2007 547.00 556.80 546.03 552.83 5,526,051 +5.98(+1.09%)
Sep 19, 2007 539.27 549.45 538.86 546.85 5,526,873 +11.58(+2.16%)
Sep 18, 2007 526.52 537.25 524.27 535.27 4,219,646 +9.97(+1.90%)
Sep 17, 2007 526.53 529.28 524.07 525.30 2,197,491 -3.45(-0.65%)
Sep 14, 2007 523.20 530.27 522.22 528.75 2,762,399 +3.97(+0.76%)
Sep 13, 2007 524.06 527.21 523.22 524.78 1,891,060 +2.13(+0.41%)
Sep 12, 2007 520.53 527.98 519.00 522.65 2,985,958 +1.32(+0.25%)
Sep 11, 2007 516.99 521.65 515.73 521.33 2,703,522 +6.85(+1.33%)
Sep 10, 2007 521.28 522.07 510.88 514.48 3,225,765 -4.87(-0.94%)
Sep 07, 2007 517.86 521.24 516.80 519.35 3,662,473 -4.17(-0.80%)
Sep 06, 2007 529.36 529.83 518.24 523.52 3,631,290 -4.28(-0.81%)
Sep 05, 2007 523.40 529.48 522.25 527.80 3,313,138 +2.65(+0.50%)
Sep 04, 2007 515.02 528.00 514.62 525.15 3,693,871 +9.90(+1.92%)
Aug 31, 2007 513.10 516.50 511.47 515.25 2,977,506 +3.85(+0.75%)
Aug 30, 2007 512.36 515.40 510.58 511.40 2,651,157 -1.48(-0.29%)
Aug 29, 2007 507.84 513.30 507.23 512.88 2,549,225 +6.48(+1.28%)
Aug 28, 2007 511.53 514.98 505.79 506.40 3,272,383 -6.86(-1.34%)
Aug 27, 2007 514.43 517.45 511.40 513.26 2,325,049 -1.74(-0.34%)
Aug 24, 2007 512.61 515.55 508.50 515.00 2,472,653 +2.81(+0.55%)
Aug 23, 2007 516.00 516.13 507.00 512.19 3,076,420 -0.56(-0.11%)
Aug 22, 2007 509.96 516.25 509.25 512.75 3,252,624 +6.14(+1.21%)
Aug 21, 2007 498.94 508.16 497.77 506.61 3,610,554 +8.69(+1.75%)
Aug 20, 2007 502.46 502.56 496.00 497.92 2,697,300 -2.12(-0.42%)
Aug 17, 2007 497.44 501.00 491.65 500.04 5,479,182 +8.52(+1.73%)
Aug 16, 2007 492.02 496.43 480.46 491.52 8,645,559 -6.03(-1.21%)
Aug 15, 2007 509.00 511.69 496.71 497.55 5,409,577 -11.05(-2.17%)
Aug 14, 2007 515.72 517.40 508.00 508.60 3,633,535 -6.90(-1.34%)
Aug 13, 2007 519.54 519.75 513.03 515.50 3,179,214 -0.25(-0.05%)
Aug 10, 2007 510.18 518.72 505.63 515.75 5,874,725 +1.02(+0.20%)
Aug 09, 2007 520.80 526.82 514.63 514.73 4,846,715 -11.05(-2.10%)
Aug 08, 2007 519.34 525.78 517.09 525.78 4,068,931 +9.76(+1.89%)
Aug 07, 2007 509.75 519.88 509.04 516.02 4,264,606 +6.02(+1.18%)
Aug 06, 2007 503.00 510.15 502.50 510.00 3,651,342 +7.00(+1.39%)
Aug 03, 2007 506.65 513.20 503.00 503.00 3,175,738 -8.01(-1.57%)
Aug 02, 2007 513.72 514.99 509.00 511.01 3,154,901 -1.93(-0.38%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.