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 (%)
Jun 30, 2010 454.96 457.83 444.72 444.95 3,603,123 -9.31(-2.05%)
Jun 29, 2010 463.44 464.55 451.12 454.26 3,502,008 -18.42(-3.90%)
Jun 25, 2010 477.06 477.65 470.56 472.68 2,245,289 -2.42(-0.51%)
Jun 24, 2010 479.66 482.75 473.26 475.10 1,893,540 -6.95(-1.44%)
Jun 23, 2010 486.89 486.89 478.16 482.05 2,028,850 -4.20(-0.86%)
Jun 22, 2010 489.90 496.60 485.73 486.25 2,219,618 -2.31(-0.47%)
Jun 21, 2010 499.90 500.97 484.89 488.56 2,988,376 -11.47(-2.29%)
Jun 18, 2010 502.51 503.47 498.13 500.03 2,878,739 -0.05(-0.01%)
Jun 17, 2010 503.45 505.87 496.69 500.08 1,977,294 -1.19(-0.24%)
Jun 16, 2010 496.17 504.00 496.11 501.27 2,289,295 +3.28(+0.66%)
Jun 15, 2010 483.08 500.40 482.18 497.99 4,251,858 +14.80(+3.06%)
Jun 14, 2010 494.48 494.50 483.19 483.19 2,040,338 -5.31(-1.09%)
Jun 11, 2010 482.50 488.71 481.62 488.50 1,782,619 +1.49(+0.31%)
Jun 10, 2010 480.37 488.50 475.84 487.01 2,584,114 +12.99(+2.74%)
Jun 09, 2010 487.22 488.88 472.00 474.02 2,728,988 -10.76(-2.22%)
Jun 08, 2010 487.85 488.84 477.54 484.78 2,673,338 -0.74(-0.15%)
Jun 07, 2010 499.06 500.91 483.15 485.52 3,632,560 -13.20(-2.65%)
Jun 04, 2010 499.72 509.25 496.70 498.72 3,923,904 -6.88(-1.36%)
Jun 03, 2010 495.11 508.00 494.70 505.60 3,650,697 +12.23(+2.48%)
Jun 02, 2010 486.68 493.87 481.46 493.37 2,517,821 +11.00(+2.28%)
Jun 01, 2010 480.43 491.06 480.12 482.37 2,666,747 -3.26(-0.67%)
May 28, 2010 490.46 493.45 483.00 485.63 2,894,755 -4.83(-0.98%)
May 27, 2010 484.86 492.31 481.05 490.46 2,809,076 +14.99(+3.15%)
May 26, 2010 482.07 489.76 475.00 475.47 3,475,535 -1.60(-0.34%)
May 25, 2010 468.15 477.45 464.01 477.07 3,018,298 -0.09(-0.02%)
May 24, 2010 480.73 489.79 476.80 477.16 4,348,427 +5.11(+1.08%)
May 21, 2010 469.06 485.00 464.40 472.05 9,693,537 -2.96(-0.62%)
May 20, 2010 475.06 485.58 473.80 475.01 4,913,058 -19.42(-3.93%)
May 19, 2010 496.26 499.44 487.74 494.43 3,445,614 -3.94(-0.79%)
May 18, 2010 510.00 510.97 497.07 498.37 2,825,446 -9.60(-1.89%)
May 17, 2010 506.78 508.36 498.35 507.97 2,793,777 +0.44(+0.09%)
May 14, 2010 509.77 510.99 496.25 507.53 4,126,322 -3.35(-0.66%)
May 13, 2010 516.50 522.00 510.37 510.88 3,325,743 +5.49(+1.09%)
May 12, 2010 512.04 512.04 502.00 505.39 3,851,557 -3.66(-0.72%)
May 11, 2010 519.45 519.88 508.22 509.05 3,322,725 -12.60(-2.42%)
May 10, 2010 517.59 522.82 512.60 521.65 4,127,928 +28.51(+5.78%)
May 07, 2010 499.97 505.32 481.33 493.14 5,093,752 -5.53(-1.11%)
May 06, 2010 508.75 517.52 460.00 498.67 4,986,394 -11.09(-2.18%)
May 05, 2010 507.80 515.72 500.47 509.76 4,566,884 +3.39(+0.67%)
May 04, 2010 526.52 526.74 504.21 506.37 6,076,240 -24.23(-4.57%)
May 03, 2010 526.50 532.92 525.08 530.60 1,859,337 +4.90(+0.93%)
Apr 30, 2010 531.13 537.68 525.44 525.70 2,440,207 -6.30(-1.19%)
Apr 29, 2010 533.37 536.50 526.67 532.00 3,058,815 +2.81(+0.53%)
Apr 28, 2010 532.10 534.83 521.03 529.19 3,405,960 +0.13(+0.02%)
Apr 27, 2010 528.94 538.33 527.24 529.06 3,844,627 -2.58(-0.49%)
Apr 26, 2010 544.97 544.99 529.21 531.64 4,370,115 -13.35(-2.45%)
Apr 23, 2010 547.25 549.32 542.27 544.99 2,089,882 -2.07(-0.38%)
Apr 22, 2010 552.00 552.50 543.35 547.06 3,280,905 -7.24(-1.31%)
Apr 21, 2010 556.46 560.25 552.16 554.30 2,391,417 -0.74(-0.13%)
Apr 20, 2010 554.17 559.66 551.06 555.04 2,977,379 +4.94(+0.90%)
Apr 19, 2010 548.75 553.99 545.00 550.10 3,893,927 -0.04(-0.01%)
Apr 16, 2010 563.00 568.81 549.63 550.14 12,239,411 -45.15(-7.59%)
Apr 15, 2010 592.17 597.84 588.29 595.30 6,716,377 +6.30(+1.07%)
Apr 14, 2010 590.06 592.34 584.01 589.00 3,402,897 +2.23(+0.38%)
Apr 13, 2010 572.53 588.88 571.13 586.77 3,845,033 +14.04(+2.45%)
Apr 12, 2010 567.35 574.00 566.22 572.73 2,352,343 +6.51(+1.15%)
Apr 09, 2010 568.00 568.77 564.00 566.22 2,056,835 -1.27(-0.22%)
Apr 08, 2010 563.32 569.85 560.05 567.49 1,947,917 +3.95(+0.70%)
Apr 07, 2010 567.30 568.75 561.86 563.54 2,580,916 -4.68(-0.82%)
Apr 06, 2010 569.46 570.89 565.40 568.22 2,060,014 -2.79(-0.49%)
Apr 05, 2010 570.90 574.88 569.00 571.01 1,901,463 +2.21(+0.39%)
Apr 01, 2010 568.80 568.80 568.80 0 +1.68(+0.30%)
Mar 31, 2010 565.05 569.74 562.81 567.12 3,030,769 +0.41(+0.07%)
Mar 30, 2010 562.83 567.63 560.28 566.71 1,977,694 +4.26(+0.76%)
Mar 29, 2010 563.00 564.72 560.57 562.45 3,103,400 -0.24(-0.04%)
Mar 26, 2010 565.27 567.39 560.02 562.69 2,696,461 -0.19(-0.03%)
Mar 25, 2010 559.01 572.00 558.66 562.88 3,930,816 +5.55(+1.00%)
Mar 24, 2010 545.51 559.85 539.70 557.33 6,568,158 +8.33(+1.52%)
Mar 23, 2010 557.04 558.31 542.00 549.00 5,476,175 -8.50(-1.52%)
Mar 22, 2010 556.11 566.85 554.28 557.50 4,004,718 -2.50(-0.45%)
Mar 19, 2010 566.23 568.00 557.28 560.00 4,794,128 -6.40(-1.13%)
Mar 18, 2010 564.72 568.44 562.96 566.40 1,765,653 +0.84(+0.15%)
Mar 17, 2010 568.30 571.45 564.25 565.56 3,321,371 +0.36(+0.06%)
Mar 16, 2010 561.83 568.42 560.76 565.20 3,431,557 +2.02(+0.36%)
Mar 15, 2010 559.22 569.45 556.00 563.18 4,651,292 -16.36(-2.82%)
Mar 12, 2010 588.14 588.27 579.16 579.54 2,756,215 -1.60(-0.28%)
Mar 11, 2010 574.26 586.21 574.20 581.14 4,233,251 +4.69(+0.81%)
Mar 10, 2010 563.76 578.50 562.21 576.45 5,654,891 +16.26(+2.90%)
Mar 09, 2010 559.85 564.66 556.50 560.19 3,176,688 -2.29(-0.41%)
Mar 08, 2010 564.78 565.18 561.01 562.48 2,386,306 -1.73(-0.31%)
Mar 05, 2010 561.35 567.67 559.90 564.21 3,913,364 +9.62(+1.73%)
Mar 04, 2010 546.50 556.13 546.20 554.59 3,183,877 +9.27(+1.70%)
Mar 03, 2010 542.36 548.12 539.25 545.32 3,089,371 +4.26(+0.79%)
Mar 02, 2010 535.48 545.66 535.01 541.06 4,356,782 +8.37(+1.57%)
Mar 01, 2010 529.20 533.29 527.74 532.69 2,237,899 +5.89(+1.12%)
Feb 26, 2010 527.42 531.75 523.48 526.80 2,049,372 +0.37(+0.07%)
Feb 25, 2010 527.12 528.49 520.00 526.43 3,309,173 -5.04(-0.95%)
Feb 24, 2010 534.39 538.44 530.51 531.47 2,326,531 -3.60(-0.67%)
Feb 23, 2010 543.00 543.63 532.29 535.07 2,872,525 -7.73(-1.42%)
Feb 22, 2010 547.35 547.50 541.00 542.80 2,144,541 +2.04(+0.38%)
Feb 19, 2010 541.00 544.03 539.70 540.76 2,555,348 -2.46(-0.45%)
Feb 18, 2010 537.54 545.01 536.14 543.22 2,336,845 +5.01(+0.93%)
Feb 17, 2010 542.00 543.40 537.61 538.21 2,029,661 -3.09(-0.57%)
Feb 16, 2010 537.14 544.13 534.30 541.30 3,654,324 +8.18(+1.53%)
Feb 12, 2010 533.12 533.12 533.12 0 -3.28(-0.61%)
Feb 11, 2010 532.25 540.49 529.50 536.40 2,409,940 +1.95(+0.37%)
Feb 10, 2010 534.07 537.79 527.69 534.45 2,674,434 -2.00(-0.37%)
Feb 09, 2010 539.54 541.53 535.07 536.44 2,819,579 +2.97(+0.56%)
Feb 08, 2010 532.50 542.00 531.53 533.47 2,694,252 +2.18(+0.41%)
Feb 05, 2010 528.40 533.50 522.46 531.29 3,157,048 +4.51(+0.86%)
Feb 04, 2010 537.00 538.00 525.56 526.78 3,377,990 -14.04(-2.60%)
Feb 03, 2010 528.67 542.10 528.23 540.82 2,999,048 +9.70(+1.83%)
Feb 02, 2010 534.96 534.96 527.61 531.12 4,096,105 -1.90(-0.36%)
Feb 01, 2010 534.60 535.81 530.30 533.02 2,251,021 +3.08(+0.58%)
Jan 29, 2010 538.49 540.99 525.61 529.94 4,141,196 -4.35(-0.81%)
Jan 28, 2010 544.49 547.00 530.60 534.29 3,227,876 -7.81(-1.44%)
Jan 27, 2010 541.27 547.65 535.31 542.10 3,964,397 -0.32(-0.06%)
Jan 26, 2010 537.97 549.60 536.29 542.42 4,355,462 +2.42(+0.45%)
Jan 25, 2010 546.59 549.88 535.51 540.00 4,419,812 -10.01(-1.82%)
Jan 22, 2010 564.50 570.60 534.86 550.01 6,807,653 -32.97(-5.66%)
Jan 21, 2010 583.44 586.82 572.25 582.98 6,259,340 +2.57(+0.44%)
Jan 20, 2010 585.98 585.98 575.29 580.41 3,250,633 -7.21(-1.23%)
Jan 19, 2010 581.49 590.42 576.29 587.62 4,316,637 +7.62(+1.31%)
Jan 15, 2010 580.00 580.00 580.00 0 -9.85(-1.67%)
Jan 14, 2010 583.90 594.20 582.81 589.85 4,240,031 +2.76(+0.47%)
Jan 13, 2010 576.49 588.38 573.90 587.09 6,496,777 -3.39(-0.57%)
Jan 12, 2010 598.08 598.16 588.00 590.48 4,821,913 -10.63(-1.77%)
Jan 11, 2010 604.46 604.46 594.04 601.11 7,212,883 -0.91(-0.15%)
Jan 08, 2010 592.00 603.25 589.11 602.02 4,724,735 +7.92(+1.33%)
Jan 07, 2010 609.40 610.00 592.65 594.10 6,414,844 -14.16(-2.33%)
Jan 06, 2010 625.86 625.86 606.36 608.26 3,978,402 -15.73(-2.52%)
Jan 05, 2010 627.18 627.84 621.54 623.99 3,004,625 -2.76(-0.44%)
Jan 04, 2010 626.95 629.51 624.24 626.75 1,956,454 +6.77(+1.09%)
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%)
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.