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 (%)
Dec 31, 2009 619.98 619.98 619.98 0 -2.75(-0.44%)
Dec 30, 2009 618.50 622.73 618.01 622.73 1,465,503 +3.33(+0.54%)
Dec 29, 2009 624.74 624.84 618.29 619.40 1,424,762 -3.47(-0.56%)
Dec 28, 2009 621.66 625.99 618.48 622.87 1,697,815 +4.39(+0.71%)
Dec 24, 2009 612.93 619.52 612.27 618.48 858,620 +6.80(+1.11%)
Dec 23, 2009 603.50 612.87 602.85 611.68 2,072,869 +10.56(+1.76%)
Dec 22, 2009 601.34 601.50 598.85 601.12 1,880,756 +2.44(+0.41%)
Dec 21, 2009 597.95 599.84 595.67 598.68 2,571,038 +2.26(+0.38%)
Dec 18, 2009 596.03 598.93 595.00 596.42 3,532,540 +2.48(+0.42%)
Dec 17, 2009 596.44 597.64 593.76 593.94 2,638,711 -3.82(-0.64%)
Dec 16, 2009 598.91 600.37 596.64 597.76 2,809,401 +4.62(+0.78%)
Dec 15, 2009 593.30 596.38 590.99 593.14 2,266,150 -2.59(-0.43%)
Dec 14, 2009 595.58 597.31 592.61 595.73 1,913,384 +5.22(+0.88%)
Dec 11, 2009 594.68 594.75 587.73 590.51 1,723,378 -0.99(-0.17%)
Dec 10, 2009 590.44 594.71 590.41 591.50 1,668,213 +2.48(+0.42%)
Dec 09, 2009 587.50 589.33 583.58 589.02 1,780,988 +1.97(+0.34%)
Dec 08, 2009 583.50 590.66 582.00 587.05 1,523,945 +0.80(+0.14%)
Dec 07, 2009 584.23 588.69 581.00 586.25 1,636,187 +1.24(+0.21%)
Dec 04, 2009 593.02 594.83 579.18 585.01 2,513,542 -0.73(-0.12%)
Dec 03, 2009 589.04 591.45 585.00 585.74 1,428,699 -1.77(-0.30%)
Dec 02, 2009 590.98 593.01 586.22 587.51 1,664,650 -2.36(-0.40%)
Dec 01, 2009 588.13 591.22 583.00 589.87 2,320,283 +6.87(+1.18%)
Nov 30, 2009 580.63 583.67 577.11 583.00 1,725,031 +3.24(+0.56%)
Nov 27, 2009 572.00 582.46 570.97 579.76 1,384,523 -5.98(-1.02%)
Nov 25, 2009 586.40 587.06 582.69 585.74 1,461,405 +2.65(+0.45%)
Nov 24, 2009 582.50 584.29 576.54 583.09 1,608,223 +0.74(+0.13%)
Nov 23, 2009 576.49 586.60 575.86 582.35 2,547,443 +12.39(+2.17%)
Nov 20, 2009 569.50 571.60 569.40 569.96 2,006,202 -3.03(-0.53%)
Nov 19, 2009 573.77 574.00 570.00 572.99 2,167,955 -3.66(-0.63%)
Nov 18, 2009 576.65 578.78 572.07 576.65 1,549,542 -0.84(-0.15%)
Nov 17, 2009 574.87 577.50 573.72 577.49 1,919,154 +1.21(+0.21%)
Nov 16, 2009 575.00 576.99 572.78 576.28 2,199,136 +4.23(+0.74%)
Nov 13, 2009 568.40 572.51 566.61 572.05 1,668,092 +4.20(+0.74%)
Nov 12, 2009 569.56 572.90 565.50 567.85 1,886,295 -2.71(-0.47%)
Nov 11, 2009 570.48 573.50 565.86 570.56 2,319,656 +3.80(+0.67%)
Nov 10, 2009 562.73 568.78 562.00 566.76 2,230,719 +4.25(+0.76%)
Nov 09, 2009 555.45 562.58 554.23 562.51 2,650,276 +11.41(+2.07%)
Nov 06, 2009 547.72 551.78 545.50 551.10 1,826,705 +2.45(+0.45%)
Nov 05, 2009 543.49 549.77 542.66 548.65 1,847,640 +8.32(+1.54%)
Nov 04, 2009 540.80 545.50 536.42 540.33 2,332,624 +3.04(+0.57%)
Nov 03, 2009 530.01 537.50 528.30 537.29 2,379,746 +3.30(+0.62%)
Nov 02, 2009 537.08 539.46 528.24 533.99 3,201,653 -2.13(-0.40%)
Oct 30, 2009 550.00 550.17 534.24 536.12 3,469,738 -14.93(-2.71%)
Oct 29, 2009 543.01 551.83 541.00 551.05 2,522,590 +10.75(+1.99%)
Oct 28, 2009 547.87 550.00 538.25 540.30 2,568,460 -7.99(-1.46%)
Oct 27, 2009 550.97 554.56 544.16 548.29 3,216,410 -5.92(-1.07%)
Oct 26, 2009 555.75 561.64 550.89 554.21 2,970,147 +0.52(+0.09%)
Oct 23, 2009 555.22 557.89 551.20 553.69 2,393,191 -0.40(-0.07%)
Oct 22, 2009 550.00 555.00 548.00 554.09 2,336,432 +2.99(+0.54%)
Oct 21, 2009 549.91 559.35 549.00 551.10 3,670,568 -0.62(-0.11%)
Oct 20, 2009 551.64 552.95 540.70 551.72 4,043,622 -0.37(-0.07%)
Oct 19, 2009 552.69 553.60 548.73 552.09 3,218,446 +2.24(+0.41%)
Oct 16, 2009 547.33 554.75 544.53 549.85 8,845,714 +19.94(+3.76%)
Oct 15, 2009 533.75 536.90 527.27 529.91 6,059,645 -5.41(-1.01%)
Oct 14, 2009 532.46 535.58 530.00 535.32 3,258,343 +9.21(+1.75%)
Oct 13, 2009 524.39 527.46 521.38 526.11 3,037,309 +2.07(+0.40%)
Oct 12, 2009 524.50 525.76 519.32 524.04 3,322,283 +7.79(+1.51%)
Oct 09, 2009 516.65 521.51 514.50 516.25 2,739,892 +2.07(+0.40%)
Oct 08, 2009 519.57 523.25 513.34 514.18 4,304,421 -3.36(-0.65%)
Oct 07, 2009 499.00 518.99 497.81 517.54 4,874,194 +18.80(+3.77%)
Oct 06, 2009 491.70 499.37 491.70 498.74 2,732,244 +10.22(+2.09%)
Oct 05, 2009 487.65 492.43 483.34 488.52 2,144,552 +3.94(+0.81%)
Oct 02, 2009 483.74 491.74 482.60 484.58 2,600,805 -2.62(-0.54%)
Oct 01, 2009 493.00 496.47 487.00 487.20 2,813,107 -8.65(-1.74%)
Sep 30, 2009 500.00 500.14 487.24 495.85 3,141,701 -2.68(-0.54%)
Sep 29, 2009 499.53 499.75 493.01 498.53 2,099,194 +0.00(+0.00%)
Sep 28, 2009 494.84 501.50 493.30 498.53 1,839,340 +6.05(+1.23%)
Sep 25, 2009 494.29 499.93 492.00 492.48 2,052,014 -4.29(-0.86%)
Sep 24, 2009 500.47 501.41 493.00 496.77 2,527,546 -1.69(-0.34%)
Sep 23, 2009 500.78 507.00 497.71 498.46 2,704,047 -0.60(-0.12%)
Sep 22, 2009 500.92 501.99 497.81 499.06 3,041,119 +2.06(+0.41%)
Sep 21, 2009 487.74 498.90 486.22 497.00 2,116,365 +5.54(+1.13%)
Sep 18, 2009 496.77 496.98 491.23 491.46 3,284,248 -0.26(-0.05%)
Sep 17, 2009 490.57 497.37 487.15 491.72 4,483,082 +3.43(+0.70%)
Sep 16, 2009 479.80 489.37 478.48 488.29 2,585,298 +10.75(+2.25%)
Sep 15, 2009 475.08 478.91 472.71 477.54 2,398,007 +2.42(+0.51%)
Sep 14, 2009 470.51 476.80 470.05 475.12 1,975,674 +2.98(+0.63%)
Sep 11, 2009 470.40 473.30 467.63 472.14 1,902,811 +1.20(+0.25%)
Sep 10, 2009 466.65 470.94 462.00 470.94 2,534,585 +6.97(+1.50%)
Sep 09, 2009 459.06 466.27 458.80 463.97 2,195,396 +5.35(+1.17%)
Sep 08, 2009 464.29 466.99 455.84 458.62 2,655,659 -2.68(-0.58%)
Sep 04, 2009 457.57 462.60 455.78 461.30 1,499,873 +3.78(+0.83%)
Sep 03, 2009 455.82 458.25 455.00 457.52 1,645,995 +4.51(+1.00%)
Sep 02, 2009 455.82 458.33 452.59 453.01 1,804,186 -2.75(-0.60%)
Sep 01, 2009 459.68 466.82 454.42 455.76 2,594,810 -5.91(-1.28%)
Aug 31, 2009 459.79 461.86 458.00 461.67 1,937,755 -3.08(-0.66%)
Aug 28, 2009 469.26 472.37 463.38 464.75 1,771,808 -1.31(-0.28%)
Aug 27, 2009 468.58 468.58 460.73 466.06 1,999,725 -1.94(-0.41%)
Aug 26, 2009 472.76 473.00 466.70 468.00 1,987,749 -3.37(-0.71%)
Aug 25, 2009 469.13 474.35 468.72 471.37 2,340,903 +2.64(+0.56%)
Aug 24, 2009 467.35 470.09 464.43 468.73 2,456,629 +3.49(+0.75%)
Aug 21, 2009 465.54 466.09 462.65 465.24 3,564,367 +4.83(+1.05%)
Aug 20, 2009 452.00 462.18 451.23 460.41 3,999,592 +16.44(+3.70%)
Aug 19, 2009 439.99 445.00 438.56 443.97 2,254,926 -1.31(-0.29%)
Aug 18, 2009 445.10 447.70 442.32 445.28 2,351,093 +0.39(+0.09%)
Aug 17, 2009 451.50 451.99 443.12 444.89 2,620,104 -15.11(-3.28%)
Aug 14, 2009 462.78 463.18 456.89 460.00 1,676,559 -2.28(-0.49%)
Aug 13, 2009 462.15 464.72 458.91 462.28 1,995,190 +3.70(+0.81%)
Aug 12, 2009 455.41 461.75 454.92 458.58 2,341,368 +4.64(+1.02%)
Aug 11, 2009 453.67 457.23 452.38 453.94 1,713,031 -2.67(-0.59%)
Aug 10, 2009 455.14 458.41 453.79 456.61 1,741,979 -0.49(-0.11%)
Aug 07, 2009 455.67 459.42 454.99 457.10 2,543,392 +6.74(+1.50%)
Aug 06, 2009 454.30 454.88 448.53 450.36 2,110,835 -0.78(-0.17%)
Aug 05, 2009 456.00 456.91 447.88 451.14 2,341,927 -2.59(-0.57%)
Aug 04, 2009 449.37 454.00 448.43 453.73 2,389,655 +1.52(+0.34%)
Aug 03, 2009 448.74 453.90 447.64 452.21 2,590,231 +9.16(+2.07%)
Jul 31, 2009 449.98 452.70 442.43 443.05 2,860,323 -2.59(-0.58%)
Jul 30, 2009 442.61 451.47 442.61 445.64 3,198,547 +9.40(+2.15%)
Jul 29, 2009 437.23 437.80 431.88 436.24 1,986,916 -3.61(-0.82%)
Jul 28, 2009 441.00 442.81 436.10 439.85 2,533,614 -4.95(-1.11%)
Jul 27, 2009 446.10 446.75 437.61 444.80 2,504,339 -1.92(-0.43%)
Jul 24, 2009 435.81 450.49 435.00 446.72 3,629,454 +9.38(+2.14%)
Jul 23, 2009 428.68 441.21 425.50 437.34 3,478,193 +9.65(+2.26%)
Jul 22, 2009 428.00 430.20 423.50 427.69 2,586,661 -0.21(-0.05%)
Jul 21, 2009 430.94 431.90 425.72 427.90 2,968,151 -2.27(-0.53%)
Jul 20, 2009 429.88 432.85 426.25 430.17 3,153,432 -0.08(-0.02%)
Jul 17, 2009 433.00 435.48 426.70 430.25 6,854,734 -12.35(-2.79%)
Jul 16, 2009 436.68 445.75 434.10 442.60 6,524,361 +4.43(+1.01%)
Jul 15, 2009 429.66 438.68 428.49 438.17 3,776,537 +13.48(+3.17%)
Jul 14, 2009 423.71 426.73 420.87 424.69 2,895,462 +0.39(+0.09%)
Jul 13, 2009 418.35 424.52 415.18 424.30 4,045,641 +9.90(+2.39%)
Jul 10, 2009 409.57 417.37 408.70 414.40 2,929,559 +4.01(+0.98%)
Jul 09, 2009 406.12 414.45 405.80 410.39 3,275,516 +7.90(+1.96%)
Jul 08, 2009 400.00 406.00 398.06 402.49 3,441,144 +5.86(+1.48%)
Jul 07, 2009 408.24 409.19 395.98 396.63 3,259,203 -12.98(-3.17%)
Jul 06, 2009 406.50 410.64 401.66 409.61 2,262,557 +1.12(+0.27%)
Jul 02, 2009 415.41 415.41 406.81 408.49 2,517,630 -10.50(-2.51%)
Jul 01, 2009 424.20 426.40 418.15 418.99 2,310,768 -2.60(-0.62%)
Jun 30, 2009 424.00 427.21 418.22 421.59 2,593,823 -2.55(-0.60%)
Jun 29, 2009 426.00 427.80 422.24 424.14 2,169,278 -1.18(-0.28%)
Jun 26, 2009 413.68 428.23 413.11 425.32 3,257,482 +9.55(+2.30%)
Jun 25, 2009 414.42 415.90 406.51 415.77 3,044,025 +6.48(+1.58%)
Jun 24, 2009 408.74 412.23 406.56 409.29 2,457,792 +3.61(+0.89%)
Jun 23, 2009 406.65 408.99 402.55 405.68 2,899,510 -1.67(-0.41%)
Jun 22, 2009 416.95 417.49 401.89 407.35 4,124,360 -12.74(-3.03%)
Jun 19, 2009 418.21 420.46 414.58 420.09 4,261,008 +6.03(+1.46%)
Jun 18, 2009 415.68 418.69 413.00 414.06 3,085,123 -1.10(-0.26%)
Jun 17, 2009 416.19 419.72 411.56 415.16 3,490,231 -0.84(-0.20%)
Jun 16, 2009 419.31 421.09 415.42 416.00 3,049,654 -0.77(-0.18%)
Jun 15, 2009 421.50 421.50 414.00 416.77 3,736,830 -8.07(-1.90%)
Jun 12, 2009 426.86 427.70 421.21 424.84 2,918,429 -4.16(-0.97%)
Jun 11, 2009 431.77 433.73 428.37 429.00 2,865,110 -3.60(-0.83%)
Jun 10, 2009 436.23 437.89 426.67 432.60 3,358,770 -3.02(-0.69%)
Jun 09, 2009 438.58 440.50 431.76 435.62 3,254,861 -3.15(-0.72%)
Jun 08, 2009 435.41 440.92 434.12 438.77 3,098,631 -5.55(-1.25%)
Jun 05, 2009 445.07 447.34 439.46 444.32 3,681,002 +4.04(+0.92%)
Jun 04, 2009 435.30 441.24 434.50 440.28 3,638,007 +8.63(+2.00%)
Jun 03, 2009 426.00 432.46 424.00 431.65 3,532,793 +3.25(+0.76%)
Jun 02, 2009 426.25 429.96 423.40 428.40 2,623,245 +1.84(+0.43%)
Jun 01, 2009 418.73 429.60 418.53 426.56 3,321,856 +9.33(+2.24%)
May 29, 2009 412.11 417.23 410.70 417.23 2,649,405 +6.83(+1.66%)
May 28, 2009 408.68 411.62 404.61 410.40 2,668,693 +4.84(+1.19%)
May 27, 2009 405.64 411.86 404.81 405.56 3,034,275 +1.20(+0.30%)
May 26, 2009 391.95 405.00 390.00 404.36 3,104,476 +10.86(+2.76%)
May 22, 2009 396.66 398.65 392.00 393.50 1,718,843 -3.00(-0.76%)
May 21, 2009 396.30 402.84 393.84 396.50 2,719,720 -0.68(-0.17%)
May 20, 2009 402.09 405.67 395.00 397.18 2,283,991 -1.70(-0.43%)
May 19, 2009 396.10 401.64 393.00 398.88 2,837,423 +2.04(+0.51%)
May 18, 2009 394.73 397.31 385.40 396.84 3,351,605 +5.62(+1.44%)
May 17, 2009 391.10 394.11 389.09 391.22 502,532 +1.22(+0.31%)
May 15, 2009 391.10 394.11 389.09 390.00 3,016,859 +2.50(+0.65%)
May 14, 2009 388.80 392.21 384.69 387.50 2,935,394 -2.04(-0.52%)
May 13, 2009 394.09 396.39 388.35 389.54 2,842,757 -9.47(-2.37%)
May 12, 2009 410.01 410.99 395.11 399.01 3,793,728 -8.97(-2.20%)
May 11, 2009 402.80 412.00 401.20 407.98 2,557,886 +0.65(+0.16%)
May 08, 2009 402.85 410.13 395.00 407.33 3,865,597 +10.72(+2.70%)
May 07, 2009 404.10 404.99 392.50 396.61 2,999,604 -6.86(-1.70%)
May 06, 2009 406.79 408.28 401.00 403.47 2,632,815 +0.48(+0.12%)
May 05, 2009 399.98 405.00 397.25 402.99 2,400,796 +1.01(+0.25%)
May 04, 2009 398.17 402.40 394.79 401.98 3,202,929 +8.29(+2.11%)
May 01, 2009 395.03 397.59 391.55 393.69 2,428,611 -2.28(-0.58%)
Apr 30, 2009 395.76 403.75 394.80 395.97 4,355,636 +4.50(+1.15%)
Apr 29, 2009 385.97 394.97 385.83 391.47 3,609,960 +7.76(+2.02%)
Apr 28, 2009 383.75 389.05 381.54 383.71 2,943,538 -2.24(-0.58%)
Apr 27, 2009 384.34 389.49 382.75 385.95 2,290,575 -3.54(-0.91%)
Apr 24, 2009 386.05 393.18 380.50 389.49 3,386,147 +4.80(+1.25%)
Apr 23, 2009 387.51 389.75 381.11 384.69 2,608,904 +0.83(+0.22%)
Apr 22, 2009 381.75 390.00 379.01 383.86 3,501,593 +2.39(+0.63%)
Apr 21, 2009 376.17 384.30 376.10 381.47 3,695,360 +2.17(+0.57%)
Apr 20, 2009 386.15 390.65 375.89 379.30 4,428,855 -12.94(-3.30%)
Apr 17, 2009 386.02 399.82 384.81 392.24 10,734,963 +3.50(+0.90%)
Apr 16, 2009 381.50 392.90 381.02 388.74 10,138,963 +9.24(+2.43%)
Apr 15, 2009 367.10 381.06 364.16 379.50 4,930,521 +10.59(+2.87%)
Apr 14, 2009 376.94 376.99 365.60 368.91 3,428,689 -9.20(-2.43%)
Apr 13, 2009 371.33 379.10 370.30 378.11 3,050,081 +5.61(+1.51%)
Apr 09, 2009 369.50 374.35 366.25 372.50 3,383,146 +10.50(+2.90%)
Apr 08, 2009 363.50 365.00 356.21 362.00 2,765,142 +3.35(+0.93%)
Apr 07, 2009 362.60 363.75 355.31 358.65 3,680,018 -9.59(-2.60%)
Apr 06, 2009 367.00 369.82 361.40 368.24 3,280,294 -1.54(-0.42%)
Apr 03, 2009 364.50 371.72 358.00 369.78 3,789,784 +7.28(+2.01%)
Apr 02, 2009 363.31 369.76 360.32 362.50 4,487,942 +8.41(+2.38%)
Apr 01, 2009 343.78 355.24 340.61 354.09 3,301,107 +6.03(+1.73%)
Mar 31, 2009 348.93 353.51 346.18 348.06 3,655,221 +5.37(+1.57%)
Mar 30, 2009 342.55 343.81 336.06 342.69 3,094,068 -10.60(-3.00%)
Mar 26, 2009 353.13 359.16 348.50 353.29 6,003,166 +9.22(+2.68%)
Mar 25, 2009 350.40 351.34 336.25 344.07 4,336,068 -3.10(-0.89%)
Mar 24, 2009 346.50 353.84 344.00 347.17 3,819,902 -1.44(-0.41%)
Mar 23, 2009 341.91 349.45 333.03 348.60 4,271,360 +18.44(+5.59%)
Mar 20, 2009 330.30 332.99 326.34 330.16 4,738,590 +0.22(+0.07%)
Mar 19, 2009 331.68 336.00 327.38 329.94 4,111,076 -3.16(-0.95%)
Mar 18, 2009 334.81 340.00 328.05 333.10 5,012,138 -2.24(-0.67%)
Mar 17, 2009 320.18 335.34 319.09 335.34 4,715,486 +15.65(+4.90%)
Mar 16, 2009 325.99 329.73 318.59 319.69 4,946,791 -4.73(-1.46%)
Mar 13, 2009 326.10 327.46 319.03 324.42 3,907,609 +0.89(+0.28%)
Mar 12, 2009 317.54 325.00 313.65 323.53 5,024,134 +5.62(+1.77%)
Mar 11, 2009 310.10 320.00 305.71 317.91 5,923,592 +9.74(+3.16%)
Mar 10, 2009 298.25 310.50 294.25 308.17 6,730,478 +17.28(+5.94%)
Mar 09, 2009 299.98 306.57 289.45 290.89 6,926,575 -17.68(-5.73%)
Mar 06, 2009 307.22 310.19 294.25 308.57 7,238,087 +4.21(+1.38%)
Mar 05, 2009 316.48 319.08 302.64 304.36 6,526,228 -14.56(-4.57%)
Mar 04, 2009 323.16 329.00 315.38 318.92 7,818,351 -9.01(-2.75%)
Mar 02, 2009 333.33 340.70 326.00 327.93 5,534,823 -10.06(-2.98%)
Feb 27, 2009 332.95 343.82 331.11 337.99 5,420,892 +0.81(+0.24%)
Feb 26, 2009 345.96 352.49 337.16 337.18 5,605,126 -4.46(-1.31%)
Feb 25, 2009 342.15 352.30 338.92 341.64 6,439,041 -3.81(-1.10%)
Feb 24, 2009 331.02 349.62 330.89 345.45 6,095,615 +15.39(+4.66%)
Feb 23, 2009 347.00 349.80 329.55 330.06 5,178,993 -16.39(-4.73%)
Feb 20, 2009 338.05 348.92 335.00 346.45 6,218,278 +3.81(+1.11%)
Feb 19, 2009 357.47 359.80 341.41 342.64 4,989,464 -10.47(-2.97%)
Feb 18, 2009 347.24 353.38 340.52 353.11 6,024,443 +10.45(+3.05%)
Feb 17, 2009 346.51 347.09 339.69 342.66 5,680,314 -15.02(-4.20%)
Feb 13, 2009 362.19 362.99 355.23 357.68 4,147,107 -5.37(-1.48%)
Feb 12, 2009 352.61 363.62 351.48 363.05 5,547,287 +5.01(+1.40%)
Feb 11, 2009 358.95 365.00 353.00 358.04 5,231,588 -0.47(-0.13%)
Feb 10, 2009 375.98 377.50 357.89 358.51 7,103,608 -20.26(-5.35%)
Feb 09, 2009 371.28 381.00 367.30 378.77 4,977,246 +7.49(+2.02%)
Feb 06, 2009 356.46 373.81 355.44 371.28 7,041,797 +17.56(+4.96%)
Feb 05, 2009 340.91 355.38 337.00 353.72 7,263,933 +10.72(+3.13%)
Feb 04, 2009 340.07 354.44 339.17 343.00 6,817,306 +2.55(+0.75%)
Feb 03, 2009 342.57 343.00 333.83 340.45 6,557,984 -0.12(-0.04%)
Feb 02, 2009 334.29 345.00 332.00 340.57 5,206,715 +2.04(+0.60%)
Jan 30, 2009 344.69 348.80 336.00 338.53 4,673,619 -4.79(-1.40%)
Jan 29, 2009 344.54 345.05 340.11 343.32 7,283,742 -5.35(-1.53%)
Jan 28, 2009 337.98 352.33 336.31 348.67 7,691,846 +17.19(+5.19%)
Jan 27, 2009 326.45 333.87 324.27 331.48 4,927,247 +7.61(+2.35%)
Jan 26, 2009 324.85 328.00 320.56 323.87 4,610,843 -0.83(-0.26%)
Jan 23, 2009 309.27 331.96 304.22 324.70 10,732,775 +18.20(+5.94%)
Jan 22, 2009 298.04 309.35 295.15 306.50 8,228,522 +3.42(+1.13%)
Jan 21, 2009 288.35 303.50 288.35 303.08 4,924,304 +20.33(+7.19%)
Jan 20, 2009 299.14 299.50 282.75 282.75 5,048,094 -16.92(-5.65%)
Jan 16, 2009 305.02 308.25 295.70 299.67 5,225,959 +0.68(+0.23%)
Jan 15, 2009 297.57 303.58 286.79 298.99 5,934,650 -1.98(-0.66%)
Jan 14, 2009 310.00 313.80 297.75 300.97 5,568,983 -13.35(-4.25%)
Jan 13, 2009 311.77 320.60 310.39 314.32 4,432,438 +1.63(+0.52%)
Jan 12, 2009 316.31 318.95 310.23 312.69 3,304,288 -2.38(-0.76%)
Jan 09, 2009 327.50 327.50 313.40 315.07 4,341,085 -10.12(-3.11%)
Jan 08, 2009 318.28 325.19 317.34 325.19 3,600,607 +3.18(+0.99%)
Jan 07, 2009 328.32 330.91 318.75 322.01 4,494,412 -12.05(-3.61%)
Jan 06, 2009 332.98 340.80 326.39 334.06 6,425,175 +6.01(+1.83%)
Jan 05, 2009 321.00 331.24 315.00 328.05 4,888,982 +6.73(+2.09%)
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.