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, 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%)
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%)
Dec 01, 2008 286.68 287.38 265.98 265.99 5,711,164 -26.97(-9.21%)
Nov 28, 2008 290.58 296.45 288.28 292.96 2,566,368 +0.87(+0.30%)
Nov 26, 2008 280.28 295.46 276.20 292.09 6,359,179 +10.04(+3.56%)
Nov 25, 2008 268.68 286.66 267.32 282.05 10,771,150 +24.61(+9.56%)
Nov 24, 2008 269.26 269.95 249.01 257.44 10,049,965 -4.99(-1.90%)
Nov 21, 2008 262.51 269.37 247.30 262.43 10,246,338 +2.87(+1.11%)
Nov 20, 2008 274.89 282.94 259.04 259.56 9,779,312 -20.62(-7.36%)
Nov 19, 2008 295.39 300.19 278.58 280.18 7,834,518 -17.24(-5.80%)
Nov 18, 2008 301.57 303.73 285.35 297.42 8,346,021 -2.70(-0.90%)
Nov 17, 2008 303.00 310.16 297.95 300.12 7,543,734 -9.90(-3.19%)
Nov 14, 2008 303.25 324.99 302.56 310.02 9,518,466 -2.06(-0.66%)
Nov 13, 2008 291.77 313.00 280.00 312.08 13,234,658 +21.08(+7.24%)
Nov 12, 2008 302.05 312.49 287.76 291.00 10,049,826 -20.46(-6.57%)
Nov 11, 2008 308.69 316.30 300.52 311.46 10,146,520 -7.32(-2.30%)
Nov 10, 2008 328.00 329.44 309.47 318.78 8,080,560 -12.36(-3.73%)
Nov 07, 2008 333.12 341.15 325.33 331.14 4,690,083 -0.08(-0.02%)
Nov 06, 2008 339.97 344.42 325.81 331.22 8,575,555 -11.02(-3.22%)
Nov 05, 2008 362.15 368.88 341.31 342.24 6,947,274 -24.70(-6.73%)
Nov 04, 2008 353.44 372.36 345.50 366.94 7,349,851 +20.45(+5.90%)
Nov 03, 2008 358.18 362.99 341.43 346.49 5,954,404 -12.87(-3.58%)
Oct 31, 2008 356.16 371.96 354.27 359.36 7,426,876 -0.33(-0.09%)
Oct 30, 2008 368.46 372.00 358.37 359.69 7,990,582 +1.69(+0.47%)
Oct 29, 2008 365.79 371.00 352.37 358.00 9,761,409 -10.75(-2.92%)
Oct 28, 2008 339.05 369.31 328.51 368.75 8,105,444 +39.26(+11.92%)
Oct 27, 2008 334.81 343.00 325.60 329.49 6,201,148 -9.80(-2.89%)
Oct 24, 2008 326.47 350.47 324.74 339.29 7,359,084 -13.03(-3.70%)
Oct 23, 2008 353.65 358.00 337.99 352.32 6,478,808 -3.35(-0.94%)
Oct 22, 2008 356.99 369.69 344.00 355.67 6,559,909 -7.08(-1.95%)
Oct 21, 2008 372.39 383.78 362.00 362.75 5,780,787 -16.57(-4.37%)
Oct 20, 2008 379.75 380.98 359.59 379.32 6,752,868 +6.78(+1.82%)
Oct 17, 2008 378.96 386.00 363.55 372.54 14,256,787 +19.52(+5.53%)
Oct 16, 2008 332.76 356.50 309.44 353.02 16,227,167 +13.85(+4.08%)
Oct 15, 2008 354.65 359.00 338.83 339.17 6,721,313 -23.54(-6.49%)
Oct 14, 2008 393.53 394.50 357.00 362.71 7,870,017 -18.31(-4.81%)
Oct 13, 2008 355.79 381.95 345.75 381.02 8,905,029 +49.02(+14.77%)
Oct 10, 2008 313.16 341.89 310.30 332.00 10,600,607 +3.02(+0.92%)
Oct 09, 2008 344.52 348.57 321.67 328.98 8,077,290 -9.13(-2.70%)
Oct 08, 2008 330.16 358.99 326.11 338.11 11,826,384 -7.90(-2.28%)
Oct 07, 2008 373.33 374.98 345.37 346.01 11,054,016 -25.20(-6.79%)
Oct 06, 2008 373.98 375.99 357.16 371.21 11,220,550 -15.70(-4.06%)
Oct 03, 2008 397.35 412.50 383.07 386.91 8,035,907 -3.58(-0.92%)
Oct 02, 2008 409.79 409.98 386.00 390.49 5,984,892 -21.23(-5.16%)
Oct 01, 2008 412.13 416.98 403.10 411.72 6,234,766 +91.22(+28.46%)
Sep 30, 2008 396.00 484.38 39.00 320.50 9,508,607 -60.50(-15.88%)
Sep 29, 2008 419.51 423.51 380.71 381.00 10,762,891 -50.04(-11.61%)
Sep 26, 2008 428.00 437.16 421.03 431.04 5,292,751 -8.56(-1.95%)
Sep 25, 2008 438.84 450.00 435.98 439.60 5,010,751 +4.49(+1.03%)
Sep 24, 2008 430.34 445.00 430.11 435.11 4,241,945 +5.84(+1.36%)
Sep 23, 2008 433.25 440.79 425.72 429.27 5,204,940 -0.87(-0.20%)
Sep 22, 2008 454.13 454.13 429.00 430.14 4,407,041 -19.01(-4.23%)
Sep 19, 2008 461.00 462.07 443.28 449.15 10,008,745 +10.07(+2.29%)
Sep 18, 2008 422.64 439.18 410.50 439.08 8,589,342 +24.59(+5.93%)
Sep 17, 2008 438.48 439.14 413.44 414.49 9,125,929 -28.44(-6.42%)
Sep 16, 2008 425.96 449.28 425.49 442.93 6,990,672 +9.07(+2.09%)
Sep 15, 2008 424.00 441.97 423.71 433.86 6,567,210 -3.80(-0.87%)
Sep 12, 2008 430.21 441.99 429.00 437.66 6,028,458 +3.91(+0.90%)
Sep 11, 2008 408.35 435.09 406.38 433.75 6,469,872 +19.59(+4.73%)
Sep 10, 2008 424.47 424.48 409.68 414.16 6,226,211 -4.50(-1.07%)
Sep 09, 2008 423.17 432.38 415.00 418.66 7,229,581 -1.29(-0.31%)
Sep 08, 2008 452.02 452.94 417.55 419.95 9,015,050 -24.30(-5.47%)
Sep 05, 2008 445.49 452.46 440.08 444.25 4,538,375 -6.01(-1.33%)
Sep 04, 2008 460.00 463.24 449.40 450.26 4,845,267 -14.15(-3.05%)
Sep 03, 2008 468.73 474.29 459.58 464.41 4,314,420 -0.84(-0.18%)
Sep 02, 2008 476.77 482.18 461.42 465.25 6,111,420 +1.96(+0.42%)
Aug 29, 2008 469.75 471.01 462.33 463.29 3,848,298 -10.49(-2.21%)
Aug 28, 2008 472.49 476.45 470.33 473.78 3,029,655 +5.20(+1.11%)
Aug 27, 2008 473.73 474.83 464.84 468.58 4,387,015 -5.58(-1.18%)
Aug 26, 2008 483.46 483.46 470.59 474.16 3,308,185 -8.85(-1.83%)
Aug 25, 2008 486.11 497.00 481.50 483.01 2,014,252 -7.58(-1.55%)
Aug 22, 2008 491.50 494.88 489.48 490.59 2,297,253 +4.06(+0.83%)
Aug 21, 2008 482.92 489.90 479.27 486.53 3,514,092 +1.53(+0.32%)
Aug 20, 2008 494.72 496.69 482.57 485.00 3,982,097 -5.50(-1.12%)
Aug 19, 2008 490.43 498.28 486.63 490.50 3,046,465 -7.80(-1.57%)
Aug 18, 2008 509.84 510.00 495.51 498.30 3,333,923 -11.85(-2.32%)
Aug 15, 2008 506.99 510.66 505.50 510.15 3,545,614 +4.66(+0.92%)
Aug 14, 2008 497.70 507.61 496.29 505.49 2,918,540 +5.46(+1.09%)
Aug 13, 2008 501.60 503.54 493.88 500.03 3,623,072 -2.58(-0.51%)
Aug 12, 2008 502.00 506.13 498.00 502.61 2,751,001 +1.77(+0.35%)
Aug 11, 2008 492.47 508.88 491.78 500.84 4,237,052 +5.83(+1.18%)
Aug 08, 2008 480.15 495.75 475.69 495.01 3,739,231 +15.89(+3.32%)
Aug 07, 2008 482.00 484.00 476.41 479.12 2,773,326 -7.22(-1.48%)
Aug 06, 2008 478.37 489.77 472.51 486.34 3,375,780 +6.49(+1.35%)
Aug 05, 2008 467.59 480.08 466.33 479.85 3,584,421 +16.85(+3.64%)
Aug 04, 2008 468.12 473.01 461.90 463.00 2,486,659 -4.86(-1.04%)
Aug 01, 2008 472.51 473.22 462.50 467.86 3,008,113 -5.89(-1.24%)
Jul 31, 2008 474.56 480.89 471.44 473.75 2,864,634 -8.95(-1.85%)
Jul 30, 2008 485.50 486.02 472.81 482.70 3,488,146 -0.41(-0.08%)
Jul 29, 2008 479.30 487.26 478.00 483.11 2,802,691 +5.99(+1.26%)
Jul 28, 2008 492.09 492.09 475.13 477.12 3,159,942 -14.86(-3.02%)
Jul 25, 2008 486.49 493.13 481.50 491.98 3,183,609 +16.36(+3.44%)
Jul 24, 2008 496.70 496.87 475.62 475.62 3,540,894 -13.60(-2.78%)
Jul 23, 2008 481.61 497.23 478.10 489.22 4,893,743 +12.11(+2.54%)
Jul 22, 2008 466.72 480.25 465.60 477.11 4,691,407 +8.31(+1.77%)
Jul 21, 2008 480.88 484.09 465.70 468.80 5,900,596 -12.52(-2.60%)
Jul 18, 2008 498.35 498.98 478.19 481.32 11,292,022 -52.12(-9.77%)
Jul 17, 2008 534.16 537.05 524.50 533.44 8,780,262 -2.16(-0.40%)
Jul 16, 2008 514.04 536.50 510.60 535.60 4,741,864 +19.51(+3.78%)
Jul 15, 2008 516.28 527.50 501.10 516.09 6,070,981 -5.53(-1.06%)
Jul 14, 2008 539.00 540.06 515.45 521.62 4,424,755 -12.18(-2.28%)
Jul 11, 2008 536.50 539.50 519.43 533.80 4,978,018 -6.77(-1.25%)
Jul 10, 2008 545.00 549.50 530.72 540.57 4,331,462 -0.98(-0.18%)
Jul 09, 2008 550.76 555.68 540.73 541.55 4,152,526 -12.98(-2.34%)
Jul 08, 2008 545.99 555.19 540.00 554.53 4,932,353 +10.62(+1.95%)
Jul 07, 2008 542.30 549.00 535.60 543.91 4,255,152 +6.91(+1.29%)
Jul 04, 2008 530.88 539.23 527.50 537.00 2,400,686 +0.00(+0.00%)
Jul 03, 2008 530.88 539.23 527.50 537.00 2,400,686 +9.96(+1.89%)
Jul 02, 2008 536.51 540.38 526.06 527.04 4,223,206 -7.69(-1.44%)
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.