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 (%)
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%)
Jan 02, 2009 308.60 321.82 305.50 321.32 3,617,574 +13.67(+4.44%)
Dec 31, 2008 304.20 311.00 302.61 307.65 2,887,334 +4.54(+1.50%)
Dec 30, 2008 300.80 306.81 298.71 303.11 3,843,467 +5.69(+1.91%)
Dec 29, 2008 300.22 301.38 291.58 297.42 3,701,866 -2.94(-0.98%)
Dec 26, 2008 304.07 305.26 298.31 300.36 1,961,122 -2.59(-0.85%)
Dec 24, 2008 301.48 306.34 298.38 302.95 1,921,757 +4.93(+1.65%)
Dec 23, 2008 300.43 303.31 296.67 298.02 3,777,667 +0.91(+0.31%)
Dec 22, 2008 308.56 309.50 290.63 297.11 3,917,579 -13.06(-4.21%)
Dec 19, 2008 310.99 317.79 309.00 310.17 5,670,140 -0.11(-0.04%)
Dec 18, 2008 316.70 320.35 309.11 310.28 4,763,306 -4.96(-1.57%)
Dec 17, 2008 318.64 322.13 312.42 315.24 5,793,411 -10.04(-3.09%)
Dec 16, 2008 314.52 329.50 311.27 325.28 7,198,101 +14.61(+4.70%)
Dec 15, 2008 314.01 318.49 305.11 310.67 6,706,432 -5.09(-1.61%)
Dec 12, 2008 295.71 316.47 294.00 315.76 5,722,856 +15.54(+5.18%)
Dec 11, 2008 304.17 312.88 297.80 300.22 6,179,159 -8.60(-2.78%)
Dec 10, 2008 309.24 314.90 304.51 308.82 5,235,865 +2.85(+0.93%)
Dec 09, 2008 297.69 318.00 297.01 305.97 6,888,825 +3.86(+1.28%)
Dec 08, 2008 289.99 309.44 282.00 302.11 8,143,369 +18.12(+6.38%)
Dec 05, 2008 271.02 284.24 264.02 283.99 6,523,993 +9.65(+3.52%)
Dec 04, 2008 276.53 283.49 268.77 274.34 4,886,599 -5.09(-1.82%)
Dec 03, 2008 267.23 281.36 265.34 279.43 5,904,749 +4.32(+1.57%)
Dec 02, 2008 269.73 277.78 262.58 275.11 5,840,331 +9.12(+3.43%)
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.